Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.042 | 3.078 | 2.917 | 2.926 | 3,237,703 | -0.13(-4.11%) |
Jul 28, 2022 | 3.480 | 3.516 | 3.042 | 3.051 | 4,499,911 | -0.65(-17.63%) |
Jul 27, 2022 | 3.597 | 3.722 | 3.471 | 3.704 | 1,781,602 | +0.16(+4.55%) |
Jul 26, 2022 | 3.633 | 3.673 | 3.525 | 3.543 | 1,286,567 | -0.13(-3.65%) |
Jul 25, 2022 | 3.677 | 3.709 | 3.624 | 3.677 | 1,021,065 | +0.00(+0.00%) |
Jul 22, 2022 | 3.749 | 3.749 | 3.615 | 3.677 | 1,134,059 | -0.09(-2.38%) |
Jul 21, 2022 | 3.570 | 3.767 | 3.548 | 3.767 | 1,528,728 | +0.15(+4.21%) |
Jul 20, 2022 | 3.588 | 3.749 | 3.579 | 3.615 | 3,547,496 | +0.03(+0.75%) |
Jul 19, 2022 | 3.471 | 3.624 | 3.471 | 3.588 | 2,164,872 | +0.17(+4.97%) |
Jul 18, 2022 | 3.328 | 3.463 | 3.328 | 3.418 | 1,690,314 | +0.12(+3.52%) |
Jul 15, 2022 | 3.239 | 3.301 | 3.158 | 3.301 | 1,405,618 | +0.13(+4.24%) |
Jul 14, 2022 | 3.158 | 3.190 | 3.105 | 3.167 | 1,448,573 | -0.08(-2.48%) |
Jul 13, 2022 | 3.194 | 3.248 | 3.131 | 3.248 | 1,290,904 | +0.01(+0.28%) |
Jul 12, 2022 | 3.149 | 3.293 | 3.149 | 3.239 | 1,184,285 | +0.07(+2.26%) |
Jul 11, 2022 | 3.230 | 3.265 | 3.154 | 3.167 | 1,061,189 | -0.10(-3.01%) |
Jul 08, 2022 | 3.257 | 3.324 | 3.194 | 3.266 | 1,129,815 | +0.01(+0.27%) |
Jul 07, 2022 | 3.158 | 3.310 | 3.149 | 3.257 | 1,849,287 | +0.12(+3.70%) |
Jul 06, 2022 | 3.257 | 3.310 | 3.131 | 3.140 | 1,676,854 | -0.15(-4.62%) |
Jul 05, 2022 | 3.212 | 3.293 | 3.096 | 3.293 | 2,266,211 | +0.00(+0.00%) |
Jul 01, 2022 | 3.230 | 3.310 | 3.212 | 3.293 | 1,283,203 | +0.05(+1.66%) |
Jun 30, 2022 | 3.239 | 3.248 | 3.140 | 3.239 | 2,182,901 | -0.04(-1.09%) |
Jun 29, 2022 | 3.373 | 3.391 | 3.212 | 3.275 | 1,646,098 | -0.11(-3.17%) |
Jun 28, 2022 | 3.534 | 3.570 | 3.373 | 3.382 | 1,222,386 | -0.11(-3.08%) |
Jun 27, 2022 | 3.480 | 3.525 | 3.400 | 3.489 | 2,366,504 | +0.03(+0.78%) |
Jun 24, 2022 | 3.355 | 3.463 | 3.355 | 3.463 | 3,037,648 | +0.11(+3.20%) |
Jun 23, 2022 | 3.355 | 3.382 | 3.252 | 3.355 | 1,219,175 | +0.04(+1.08%) |
Jun 22, 2022 | 3.239 | 3.395 | 3.194 | 3.319 | 2,228,551 | +0.05(+1.64%) |
Jun 21, 2022 | 3.328 | 3.436 | 3.203 | 3.266 | 3,065,209 | +0.02(+0.55%) |
Jun 17, 2022 | 3.239 | 3.342 | 3.167 | 3.248 | 4,586,820 | -0.01(-0.27%) |
Jun 16, 2022 | 3.516 | 3.516 | 3.239 | 3.257 | 4,241,523 | -0.32(-9.00%) |
Jun 15, 2022 | 3.606 | 3.659 | 3.516 | 3.579 | 3,513,299 | +0.00(+0.00%) |
Jun 14, 2022 | 3.686 | 3.776 | 3.561 | 3.579 | 2,130,841 | -0.12(-3.15%) |
Jun 13, 2022 | 3.847 | 3.847 | 3.664 | 3.695 | 2,120,989 | -0.24(-6.14%) |
Jun 10, 2022 | 4.026 | 4.053 | 3.865 | 3.937 | 1,621,930 | -0.13(-3.08%) |
Jun 09, 2022 | 4.178 | 4.232 | 4.062 | 4.062 | 1,417,147 | -0.14(-3.40%) |
Jun 08, 2022 | 4.268 | 4.295 | 4.165 | 4.205 | 1,015,438 | -0.04(-1.05%) |
Jun 07, 2022 | 4.330 | 4.330 | 4.196 | 4.250 | 1,020,256 | -0.15(-3.46%) |
Jun 06, 2022 | 4.348 | 4.420 | 4.254 | 4.402 | 2,352,939 | +0.05(+1.23%) |
Jun 03, 2022 | 4.393 | 4.438 | 4.304 | 4.348 | 1,696,044 | -0.07(-1.62%) |
Jun 02, 2022 | 4.259 | 4.438 | 4.236 | 4.420 | 1,943,444 | +0.18(+4.22%) |
Jun 01, 2022 | 4.223 | 4.281 | 4.044 | 4.241 | 2,353,380 | +0.05(+1.28%) |
May 31, 2022 | 4.098 | 4.214 | 4.066 | 4.187 | 2,092,924 | +0.02(+0.43%) |
May 27, 2022 | 4.044 | 4.178 | 4.026 | 4.169 | 1,262,060 | +0.12(+2.87%) |
May 26, 2022 | 3.999 | 4.093 | 3.937 | 4.053 | 1,709,625 | +0.08(+2.03%) |
May 25, 2022 | 3.883 | 4.035 | 3.865 | 3.973 | 1,146,075 | +0.09(+2.30%) |
May 24, 2022 | 4.080 | 4.080 | 3.825 | 3.883 | 1,652,948 | -0.25(-6.06%) |
May 23, 2022 | 4.116 | 4.156 | 4.008 | 4.134 | 1,641,316 | +0.08(+1.99%) |
May 20, 2022 | 4.196 | 4.196 | 3.955 | 4.053 | 1,854,892 | -0.04(-1.09%) |
May 19, 2022 | 4.062 | 4.222 | 4.045 | 4.098 | 2,283,663 | -0.01(-0.22%) |
May 18, 2022 | 4.231 | 4.297 | 4.076 | 4.107 | 1,622,505 | -0.20(-4.72%) |
May 17, 2022 | 4.098 | 4.319 | 4.098 | 4.310 | 1,648,944 | +0.27(+6.56%) |
May 16, 2022 | 3.983 | 4.120 | 3.965 | 4.045 | 1,664,619 | +0.02(+0.44%) |
May 13, 2022 | 4.071 | 4.129 | 3.992 | 4.027 | 1,736,641 | +0.03(+0.66%) |
May 12, 2022 | 3.877 | 4.000 | 3.806 | 4.000 | 2,996,174 | +0.09(+2.26%) |
May 11, 2022 | 4.054 | 4.140 | 3.859 | 3.912 | 2,535,998 | -0.12(-2.86%) |
May 10, 2022 | 4.275 | 4.319 | 3.916 | 4.027 | 2,195,576 | -0.16(-3.81%) |
May 09, 2022 | 4.186 | 4.319 | 4.124 | 4.186 | 1,366,688 | -0.06(-1.46%) |
May 06, 2022 | 4.372 | 4.399 | 4.177 | 4.248 | 1,673,560 | -0.12(-2.83%) |
May 05, 2022 | 4.434 | 4.470 | 4.284 | 4.372 | 1,741,285 | -0.14(-3.14%) |
May 04, 2022 | 4.505 | 4.558 | 4.328 | 4.514 | 1,920,909 | +0.04(+0.79%) |
May 03, 2022 | 4.478 | 4.514 | 4.301 | 4.478 | 3,026,199 | +0.01(+0.20%) |