Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.480 | 3.680 | 3.450 | 3.590 | 20,418,188 | +0.02(+0.56%) |
Jul 28, 2022 | 3.820 | 4.070 | 3.491 | 3.570 | 52,255,632 | +0.18(+5.31%) |
Jul 27, 2022 | 3.310 | 3.405 | 3.280 | 3.390 | 9,896,560 | +0.15(+4.63%) |
Jul 26, 2022 | 3.290 | 3.316 | 3.180 | 3.240 | 8,176,513 | -0.10(-2.99%) |
Jul 25, 2022 | 3.360 | 3.390 | 3.230 | 3.340 | 8,626,449 | +0.01(+0.30%) |
Jul 22, 2022 | 3.540 | 3.570 | 3.310 | 3.330 | 12,986,783 | -0.21(-5.93%) |
Jul 21, 2022 | 3.600 | 3.610 | 3.480 | 3.540 | 12,637,775 | -0.06(-1.67%) |
Jul 20, 2022 | 3.530 | 3.680 | 3.475 | 3.600 | 16,897,112 | +0.09(+2.56%) |
Jul 19, 2022 | 3.580 | 3.585 | 3.450 | 3.510 | 12,047,597 | +0.01(+0.29%) |
Jul 18, 2022 | 3.590 | 3.720 | 3.490 | 3.500 | 19,330,500 | +0.01(+0.29%) |
Jul 15, 2022 | 3.740 | 3.740 | 3.410 | 3.490 | 25,499,776 | -0.29(-7.67%) |
Jul 14, 2022 | 3.860 | 3.900 | 3.720 | 3.780 | 11,144,382 | -0.17(-4.30%) |
Jul 13, 2022 | 3.800 | 4.120 | 3.680 | 3.950 | 13,539,575 | +0.01(+0.25%) |
Jul 12, 2022 | 4.010 | 4.090 | 3.810 | 3.940 | 9,781,301 | -0.09(-2.23%) |
Jul 11, 2022 | 4.250 | 4.310 | 3.950 | 4.030 | 12,083,349 | -0.29(-6.71%) |
Jul 08, 2022 | 4.160 | 4.390 | 4.080 | 4.320 | 8,020,740 | +0.09(+2.13%) |
Jul 07, 2022 | 3.990 | 4.325 | 3.970 | 4.230 | 11,686,887 | +0.25(+6.28%) |
Jul 06, 2022 | 3.790 | 4.030 | 3.790 | 3.980 | 13,043,802 | +0.14(+3.65%) |
Jul 05, 2022 | 3.690 | 3.850 | 3.500 | 3.840 | 11,136,272 | +0.06(+1.59%) |
Jul 01, 2022 | 3.740 | 3.900 | 3.710 | 3.780 | 9,991,942 | +0.03(+0.80%) |
Jun 30, 2022 | 3.500 | 3.780 | 3.480 | 3.750 | 15,280,689 | +0.16(+4.46%) |
Jun 29, 2022 | 3.650 | 3.650 | 3.450 | 3.590 | 12,787,627 | -0.11(-2.97%) |
Jun 28, 2022 | 3.870 | 3.900 | 3.660 | 3.700 | 9,945,177 | -0.16(-4.15%) |
Jun 27, 2022 | 3.920 | 4.000 | 3.730 | 3.860 | 7,191,542 | -0.04(-1.03%) |
Jun 24, 2022 | 3.970 | 3.980 | 3.780 | 3.900 | 14,074,469 | -0.03(-0.76%) |
Jun 23, 2022 | 3.790 | 3.930 | 3.670 | 3.930 | 9,669,840 | +0.16(+4.24%) |
Jun 22, 2022 | 3.580 | 3.830 | 3.540 | 3.770 | 9,544,856 | +0.09(+2.45%) |
Jun 21, 2022 | 3.540 | 3.780 | 3.520 | 3.680 | 10,541,408 | +0.22(+6.36%) |
Jun 17, 2022 | 3.280 | 3.510 | 3.270 | 3.460 | 14,490,021 | +0.21(+6.46%) |
Jun 16, 2022 | 3.350 | 3.405 | 3.150 | 3.250 | 12,499,968 | -0.18(-5.25%) |
Jun 15, 2022 | 3.350 | 3.520 | 3.235 | 3.430 | 16,131,079 | +0.11(+3.31%) |
Jun 14, 2022 | 3.370 | 3.410 | 3.240 | 3.320 | 9,903,529 | +0.02(+0.61%) |
Jun 13, 2022 | 3.540 | 3.560 | 3.290 | 3.300 | 15,312,587 | -0.46(-12.23%) |
Jun 10, 2022 | 3.710 | 3.850 | 3.600 | 3.760 | 14,700,206 | -0.04(-1.05%) |
Jun 09, 2022 | 3.660 | 4.100 | 3.600 | 3.800 | 19,628,284 | -0.27(-6.63%) |
Jun 08, 2022 | 4.210 | 4.360 | 4.020 | 4.070 | 15,049,042 | -0.18(-4.24%) |
Jun 07, 2022 | 4.160 | 4.355 | 4.102 | 4.250 | 14,180,425 | +0.00(+0.00%) |
Jun 06, 2022 | 4.190 | 4.530 | 4.085 | 4.250 | 25,522,544 | +0.15(+3.66%) |
Jun 03, 2022 | 4.250 | 4.350 | 4.060 | 4.100 | 17,101,146 | -0.22(-5.09%) |
Jun 02, 2022 | 3.870 | 4.410 | 3.870 | 4.320 | 20,803,956 | +0.44(+11.34%) |
Jun 01, 2022 | 4.140 | 4.210 | 3.810 | 3.880 | 16,051,401 | -0.22(-5.37%) |
May 31, 2022 | 4.150 | 4.300 | 4.030 | 4.100 | 16,973,412 | -0.12(-2.84%) |
May 27, 2022 | 4.020 | 4.240 | 4.020 | 4.220 | 16,272,978 | +0.24(+6.03%) |
May 26, 2022 | 3.630 | 4.065 | 3.540 | 3.980 | 21,946,384 | +0.35(+9.64%) |
May 25, 2022 | 3.400 | 3.665 | 3.400 | 3.630 | 8,818,981 | +0.22(+6.45%) |
May 24, 2022 | 3.650 | 3.650 | 3.350 | 3.410 | 11,648,428 | -0.32(-8.58%) |
May 23, 2022 | 3.730 | 3.760 | 3.500 | 3.730 | 13,083,308 | +0.03(+0.81%) |
May 20, 2022 | 3.820 | 3.840 | 3.450 | 3.700 | 23,428,976 | -0.02(-0.54%) |
May 19, 2022 | 3.480 | 3.850 | 3.460 | 3.720 | 20,844,684 | +0.19(+5.38%) |
May 18, 2022 | 3.650 | 3.830 | 3.502 | 3.530 | 18,007,950 | -0.20(-5.36%) |
May 17, 2022 | 3.550 | 3.780 | 3.473 | 3.730 | 19,035,694 | +0.34(+10.03%) |
May 16, 2022 | 3.480 | 3.640 | 3.380 | 3.390 | 13,265,209 | -0.13(-3.69%) |
May 13, 2022 | 3.350 | 3.600 | 3.255 | 3.520 | 17,762,816 | +0.36(+11.39%) |
May 12, 2022 | 2.930 | 3.350 | 2.870 | 3.160 | 21,221,148 | +0.14(+4.46%) |
May 11, 2022 | 3.310 | 3.450 | 2.990 | 3.025 | 25,399,352 | -0.31(-9.43%) |
May 10, 2022 | 3.660 | 3.730 | 3.310 | 3.340 | 17,308,626 | -0.16(-4.57%) |
May 09, 2022 | 3.800 | 3.849 | 3.440 | 3.500 | 17,089,196 | -0.42(-10.71%) |
May 06, 2022 | 4.300 | 4.310 | 3.850 | 3.920 | 16,078,069 | -0.40(-9.26%) |
May 05, 2022 | 4.700 | 4.700 | 4.220 | 4.320 | 13,088,974 | -0.45(-9.43%) |
May 04, 2022 | 4.350 | 4.780 | 4.280 | 4.770 | 15,049,556 | +0.42(+9.66%) |
May 03, 2022 | 4.210 | 4.480 | 4.210 | 4.350 | 9,988,091 | +0.07(+1.64%) |