Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.690 | 3.780 | 3.580 | 3.660 | 21,643 | +0.00(+0.00%) |
Jul 28, 2022 | 3.590 | 3.740 | 3.508 | 3.660 | 27,856 | +0.01(+0.27%) |
Jul 27, 2022 | 3.560 | 3.660 | 3.510 | 3.650 | 17,591 | +0.12(+3.40%) |
Jul 26, 2022 | 3.600 | 3.640 | 3.530 | 3.530 | 19,896 | -0.14(-3.81%) |
Jul 25, 2022 | 3.570 | 3.700 | 3.570 | 3.670 | 22,778 | +0.01(+0.27%) |
Jul 22, 2022 | 3.630 | 3.700 | 3.480 | 3.660 | 22,223 | +0.00(+0.00%) |
Jul 21, 2022 | 3.510 | 3.740 | 3.500 | 3.660 | 44,238 | +0.15(+4.27%) |
Jul 20, 2022 | 3.480 | 3.710 | 3.480 | 3.510 | 75,378 | +0.01(+0.29%) |
Jul 19, 2022 | 3.480 | 3.530 | 3.430 | 3.500 | 23,008 | +0.08(+2.34%) |
Jul 18, 2022 | 3.450 | 3.590 | 3.350 | 3.420 | 40,196 | +0.03(+0.88%) |
Jul 15, 2022 | 3.470 | 3.490 | 3.300 | 3.390 | 25,099 | -0.03(-0.88%) |
Jul 14, 2022 | 3.410 | 3.500 | 3.280 | 3.420 | 31,657 | -0.03(-0.87%) |
Jul 13, 2022 | 3.390 | 3.520 | 3.340 | 3.450 | 14,223 | +0.03(+0.88%) |
Jul 12, 2022 | 3.410 | 3.550 | 3.310 | 3.420 | 22,211 | -0.02(-0.58%) |
Jul 11, 2022 | 3.320 | 3.500 | 3.255 | 3.440 | 32,641 | +0.04(+1.18%) |
Jul 08, 2022 | 3.290 | 3.450 | 3.290 | 3.400 | 36,515 | +0.03(+0.89%) |
Jul 07, 2022 | 3.220 | 3.500 | 3.220 | 3.370 | 59,134 | +0.06(+1.81%) |
Jul 06, 2022 | 3.290 | 3.400 | 3.224 | 3.310 | 31,532 | +0.01(+0.30%) |
Jul 05, 2022 | 3.070 | 3.440 | 3.070 | 3.300 | 78,006 | +0.16(+5.10%) |
Jul 01, 2022 | 3.040 | 3.230 | 2.963 | 3.140 | 43,666 | +0.07(+2.28%) |
Jun 30, 2022 | 3.120 | 3.147 | 2.930 | 3.070 | 40,069 | -0.05(-1.60%) |
Jun 29, 2022 | 3.130 | 3.150 | 3.040 | 3.120 | 22,328 | -0.04(-1.27%) |
Jun 28, 2022 | 3.260 | 3.320 | 3.018 | 3.160 | 54,932 | -0.04(-1.25%) |
Jun 27, 2022 | 3.230 | 3.380 | 3.130 | 3.200 | 53,408 | -0.17(-5.04%) |
Jun 24, 2022 | 3.260 | 3.450 | 3.160 | 3.370 | 54,912 | +0.18(+5.64%) |
Jun 23, 2022 | 3.070 | 3.270 | 3.043 | 3.190 | 56,094 | +0.06(+1.92%) |
Jun 22, 2022 | 3.130 | 3.190 | 2.980 | 3.130 | 25,717 | +0.00(+0.00%) |
Jun 21, 2022 | 2.980 | 3.210 | 2.980 | 3.130 | 83,436 | +0.16(+5.39%) |
Jun 17, 2022 | 3.120 | 3.220 | 2.800 | 2.970 | 120,609 | -0.15(-4.81%) |
Jun 16, 2022 | 3.160 | 3.210 | 3.010 | 3.120 | 56,806 | -0.18(-5.45%) |
Jun 15, 2022 | 3.190 | 3.440 | 3.100 | 3.300 | 79,493 | +0.13(+4.10%) |
Jun 14, 2022 | 3.130 | 3.320 | 3.110 | 3.170 | 73,757 | -0.02(-0.63%) |
Jun 13, 2022 | 3.360 | 3.410 | 3.120 | 3.190 | 83,772 | -0.30(-8.60%) |
Jun 10, 2022 | 3.560 | 3.600 | 3.400 | 3.490 | 47,427 | -0.13(-3.59%) |
Jun 09, 2022 | 3.410 | 3.660 | 3.380 | 3.620 | 41,348 | +0.15(+4.32%) |
Jun 08, 2022 | 3.550 | 3.590 | 3.330 | 3.470 | 48,311 | -0.07(-1.98%) |
Jun 07, 2022 | 3.650 | 3.650 | 3.400 | 3.540 | 69,176 | -0.15(-4.07%) |
Jun 06, 2022 | 3.590 | 3.700 | 3.530 | 3.690 | 95,638 | +0.17(+4.83%) |
Jun 03, 2022 | 3.410 | 3.521 | 3.380 | 3.520 | 37,101 | +0.11(+3.23%) |
Jun 02, 2022 | 3.320 | 3.590 | 3.290 | 3.410 | 58,312 | +0.11(+3.33%) |
Jun 01, 2022 | 3.510 | 3.520 | 3.260 | 3.300 | 47,547 | -0.22(-6.25%) |
May 31, 2022 | 3.530 | 3.600 | 3.300 | 3.520 | 63,664 | -0.12(-3.30%) |
May 27, 2022 | 3.430 | 3.680 | 3.299 | 3.640 | 69,511 | +0.23(+6.74%) |
May 26, 2022 | 3.320 | 3.510 | 3.320 | 3.410 | 57,897 | +0.06(+1.79%) |
May 25, 2022 | 3.240 | 3.460 | 3.220 | 3.350 | 46,809 | +0.11(+3.40%) |
May 24, 2022 | 3.270 | 3.350 | 3.160 | 3.240 | 69,877 | -0.14(-4.14%) |
May 23, 2022 | 3.400 | 3.450 | 3.190 | 3.380 | 81,074 | +0.05(+1.50%) |
May 20, 2022 | 3.570 | 3.570 | 3.240 | 3.330 | 74,818 | -0.17(-4.86%) |
May 19, 2022 | 3.380 | 3.630 | 3.360 | 3.500 | 56,279 | +0.13(+3.86%) |
May 18, 2022 | 3.680 | 3.750 | 3.370 | 3.370 | 59,411 | -0.27(-7.42%) |
May 17, 2022 | 3.600 | 3.750 | 3.470 | 3.640 | 93,828 | +0.13(+3.70%) |
May 16, 2022 | 3.400 | 3.550 | 3.290 | 3.510 | 52,117 | +0.01(+0.29%) |
May 13, 2022 | 3.310 | 3.540 | 3.260 | 3.500 | 117,529 | +0.27(+8.36%) |
May 12, 2022 | 3.050 | 3.361 | 3.000 | 3.230 | 191,645 | +0.11(+3.53%) |
May 11, 2022 | 3.340 | 3.550 | 3.095 | 3.120 | 137,413 | -0.36(-10.34%) |
May 10, 2022 | 3.530 | 3.646 | 3.261 | 3.480 | 100,981 | -0.05(-1.42%) |
May 09, 2022 | 3.770 | 3.780 | 3.402 | 3.530 | 291,915 | -0.53(-13.05%) |
May 06, 2022 | 4.090 | 4.090 | 3.880 | 4.060 | 85,187 | -0.06(-1.46%) |
May 05, 2022 | 4.370 | 4.480 | 3.920 | 4.120 | 245,964 | -0.25(-5.72%) |
May 04, 2022 | 4.390 | 4.510 | 3.930 | 4.370 | 291,993 | +0.01(+0.23%) |
May 03, 2022 | 3.610 | 4.500 | 3.570 | 4.360 | 691,473 | +0.74(+20.44%) |