Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.310 | 3.580 | 3.310 | 3.416 | 345,780 | -0.16(-4.58%) |
Jul 28, 2022 | 3.500 | 3.600 | 3.450 | 3.580 | 227,875 | -0.02(-0.56%) |
Jul 27, 2022 | 3.700 | 3.700 | 3.450 | 3.600 | 526,072 | -0.04(-1.10%) |
Jul 26, 2022 | 3.650 | 3.700 | 3.400 | 3.640 | 593,530 | -0.02(-0.55%) |
Jul 25, 2022 | 3.710 | 3.710 | 3.425 | 3.660 | 322,233 | +0.10(+2.81%) |
Jul 22, 2022 | 3.300 | 3.763 | 3.300 | 3.560 | 527,632 | +0.06(+1.81%) |
Jul 21, 2022 | 3.400 | 3.520 | 3.256 | 3.497 | 564,171 | +0.21(+6.28%) |
Jul 20, 2022 | 3.255 | 3.620 | 3.100 | 3.290 | 900,990 | +0.04(+1.23%) |
Jul 19, 2022 | 3.250 | 3.360 | 3.220 | 3.250 | 294,178 | +0.03(+0.93%) |
Jul 18, 2022 | 3.160 | 3.520 | 3.160 | 3.220 | 389,992 | +0.06(+1.90%) |
Jul 15, 2022 | 3.685 | 3.800 | 3.160 | 3.160 | 513,512 | -0.23(-6.77%) |
Jul 14, 2022 | 3.000 | 3.680 | 2.914 | 3.389 | 553,651 | +0.38(+12.79%) |
Jul 13, 2022 | 3.100 | 3.100 | 2.870 | 3.005 | 203,020 | +0.00(+0.17%) |
Jul 12, 2022 | 3.000 | 3.025 | 2.880 | 3.000 | 321,859 | +0.06(+2.04%) |
Jul 11, 2022 | 3.160 | 3.196 | 2.890 | 2.940 | 528,446 | -0.11(-3.61%) |
Jul 08, 2022 | 3.150 | 3.150 | 3.000 | 3.050 | 476,796 | -0.01(-0.33%) |
Jul 07, 2022 | 3.140 | 3.140 | 2.880 | 3.060 | 520,865 | +0.13(+4.44%) |
Jul 06, 2022 | 2.990 | 3.070 | 2.780 | 2.930 | 656,261 | +0.13(+4.64%) |
Jul 05, 2022 | 2.740 | 2.910 | 2.500 | 2.800 | 643,507 | +0.19(+7.49%) |
Jul 01, 2022 | 2.500 | 2.630 | 2.500 | 2.605 | 264,845 | +0.10(+4.20%) |
Jun 30, 2022 | 2.590 | 2.590 | 2.420 | 2.500 | 720,571 | -0.07(-2.72%) |
Jun 29, 2022 | 2.640 | 2.660 | 2.520 | 2.570 | 449,432 | -0.07(-2.65%) |
Jun 28, 2022 | 2.810 | 2.810 | 2.550 | 2.640 | 521,751 | -0.09(-3.28%) |
Jun 27, 2022 | 3.010 | 3.010 | 2.690 | 2.730 | 374,678 | -0.06(-2.16%) |
Jun 24, 2022 | 2.710 | 2.900 | 2.710 | 2.790 | 449,215 | +0.03(+1.09%) |
Jun 23, 2022 | 2.800 | 2.870 | 2.680 | 2.760 | 548,715 | -0.14(-4.83%) |
Jun 22, 2022 | 2.820 | 2.930 | 2.790 | 2.900 | 586,118 | -0.02(-0.68%) |
Jun 21, 2022 | 3.060 | 3.163 | 2.850 | 2.920 | 535,248 | -0.10(-3.31%) |
Jun 17, 2022 | 2.910 | 3.030 | 2.900 | 3.020 | 279,545 | +0.03(+1.00%) |
Jun 16, 2022 | 3.100 | 3.140 | 2.860 | 2.990 | 467,860 | -0.12(-3.86%) |
Jun 15, 2022 | 3.040 | 3.150 | 3.010 | 3.110 | 412,782 | +0.02(+0.65%) |
Jun 14, 2022 | 3.420 | 3.420 | 2.998 | 3.090 | 655,653 | -0.17(-5.14%) |
Jun 13, 2022 | 3.150 | 3.530 | 3.150 | 3.257 | 607,372 | -0.19(-5.58%) |
Jun 10, 2022 | 3.364 | 3.550 | 3.270 | 3.450 | 474,296 | +0.09(+2.68%) |
Jun 09, 2022 | 3.420 | 3.500 | 3.340 | 3.360 | 409,241 | -0.08(-2.33%) |
Jun 08, 2022 | 3.600 | 3.720 | 3.430 | 3.440 | 512,878 | -0.22(-6.01%) |
Jun 07, 2022 | 3.765 | 3.767 | 3.649 | 3.660 | 268,647 | -0.12(-3.17%) |
Jun 06, 2022 | 3.710 | 3.930 | 3.610 | 3.780 | 410,711 | +0.07(+2.00%) |
Jun 03, 2022 | 3.800 | 3.855 | 3.680 | 3.706 | 193,863 | -0.08(-2.22%) |
Jun 02, 2022 | 3.640 | 3.940 | 3.640 | 3.790 | 507,878 | +0.14(+3.84%) |
Jun 01, 2022 | 3.880 | 3.940 | 3.644 | 3.650 | 389,443 | -0.16(-4.20%) |
May 31, 2022 | 3.740 | 3.990 | 3.600 | 3.810 | 633,248 | +0.07(+1.87%) |
May 27, 2022 | 3.840 | 3.880 | 3.610 | 3.740 | 726,571 | -0.09(-2.35%) |
May 26, 2022 | 3.860 | 3.990 | 3.800 | 3.830 | 378,487 | -0.01(-0.26%) |
May 25, 2022 | 4.000 | 4.000 | 3.840 | 3.840 | 306,496 | -0.08(-2.04%) |
May 24, 2022 | 4.120 | 4.300 | 3.797 | 3.920 | 496,635 | -0.22(-5.31%) |
May 23, 2022 | 4.210 | 4.220 | 4.080 | 4.140 | 266,654 | +0.05(+1.22%) |
May 20, 2022 | 3.990 | 4.200 | 3.878 | 4.090 | 329,821 | +0.11(+2.76%) |
May 19, 2022 | 3.990 | 4.030 | 3.840 | 3.980 | 436,508 | +0.12(+3.11%) |
May 18, 2022 | 3.990 | 4.070 | 3.800 | 3.860 | 554,138 | -0.04(-1.03%) |
May 17, 2022 | 3.973 | 4.100 | 3.900 | 3.900 | 328,359 | -0.04(-0.89%) |
May 16, 2022 | 4.190 | 4.190 | 3.850 | 3.935 | 304,310 | +0.04(+1.10%) |
May 13, 2022 | 3.950 | 4.111 | 3.850 | 3.892 | 374,339 | -0.02(-0.46%) |
May 12, 2022 | 3.880 | 4.070 | 3.850 | 3.910 | 559,890 | -0.06(-1.51%) |
May 11, 2022 | 3.900 | 4.240 | 3.868 | 3.970 | 437,311 | -0.13(-3.17%) |
May 10, 2022 | 4.050 | 4.190 | 3.898 | 4.100 | 592,760 | +0.06(+1.49%) |
May 09, 2022 | 4.300 | 4.300 | 3.980 | 4.040 | 454,193 | -0.30(-6.91%) |
May 06, 2022 | 3.920 | 4.340 | 3.820 | 4.340 | 891,364 | +0.21(+5.02%) |
May 05, 2022 | 4.200 | 4.250 | 4.020 | 4.133 | 663,301 | -0.08(-1.84%) |
May 04, 2022 | 4.220 | 4.414 | 4.050 | 4.210 | 611,825 | -0.08(-1.86%) |
May 03, 2022 | 4.500 | 4.750 | 4.200 | 4.290 | 551,967 | -0.21(-4.67%) |