Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.330 | 3.410 | 3.250 | 3.250 | 39,022 | -0.08(-2.40%) |
Jul 28, 2022 | 3.430 | 3.490 | 3.200 | 3.330 | 179,652 | +0.00(+0.00%) |
Jul 27, 2022 | 3.400 | 3.470 | 3.260 | 3.330 | 104,747 | -0.02(-0.60%) |
Jul 26, 2022 | 3.340 | 3.380 | 3.260 | 3.350 | 30,810 | +0.03(+0.90%) |
Jul 25, 2022 | 3.150 | 3.400 | 3.150 | 3.320 | 63,968 | +0.13(+4.08%) |
Jul 22, 2022 | 3.270 | 3.300 | 3.150 | 3.190 | 26,713 | -0.06(-1.85%) |
Jul 21, 2022 | 3.420 | 3.450 | 3.150 | 3.250 | 49,448 | -0.16(-4.69%) |
Jul 20, 2022 | 3.350 | 3.457 | 3.350 | 3.410 | 36,953 | +0.01(+0.29%) |
Jul 19, 2022 | 3.220 | 3.420 | 3.220 | 3.400 | 91,395 | +0.18(+5.59%) |
Jul 18, 2022 | 3.060 | 3.280 | 3.060 | 3.220 | 65,159 | +0.13(+4.21%) |
Jul 15, 2022 | 3.000 | 3.120 | 3.000 | 3.090 | 28,624 | +0.06(+1.98%) |
Jul 14, 2022 | 3.070 | 3.150 | 3.000 | 3.030 | 53,271 | -0.12(-3.81%) |
Jul 13, 2022 | 3.140 | 3.169 | 3.050 | 3.150 | 42,906 | +0.01(+0.32%) |
Jul 12, 2022 | 3.160 | 3.250 | 3.100 | 3.140 | 30,675 | -0.05(-1.57%) |
Jul 11, 2022 | 3.100 | 3.200 | 2.872 | 3.190 | 98,100 | -0.05(-1.54%) |
Jul 08, 2022 | 3.280 | 3.319 | 3.210 | 3.240 | 20,876 | +0.00(+0.00%) |
Jul 07, 2022 | 3.100 | 3.350 | 3.100 | 3.240 | 95,913 | +0.15(+4.85%) |
Jul 06, 2022 | 3.220 | 3.250 | 3.020 | 3.090 | 91,501 | -0.12(-3.74%) |
Jul 05, 2022 | 3.260 | 3.270 | 3.000 | 3.210 | 118,278 | +0.01(+0.31%) |
Jul 01, 2022 | 3.260 | 3.275 | 3.000 | 3.200 | 143,380 | -0.11(-3.32%) |
Jun 30, 2022 | 3.450 | 3.450 | 3.240 | 3.310 | 89,102 | -0.13(-3.78%) |
Jun 29, 2022 | 3.390 | 3.440 | 3.290 | 3.440 | 95,716 | +0.11(+3.30%) |
Jun 28, 2022 | 3.520 | 3.520 | 3.125 | 3.330 | 134,780 | -0.04(-1.19%) |
Jun 27, 2022 | 3.560 | 3.560 | 3.300 | 3.370 | 188,248 | +0.06(+1.81%) |
Jun 24, 2022 | 3.250 | 3.400 | 3.250 | 3.310 | 69,282 | +0.09(+2.80%) |
Jun 23, 2022 | 3.280 | 3.350 | 3.100 | 3.220 | 94,675 | -0.14(-4.17%) |
Jun 22, 2022 | 3.400 | 3.470 | 3.210 | 3.360 | 138,967 | -0.05(-1.47%) |
Jun 21, 2022 | 3.500 | 3.620 | 3.410 | 3.410 | 212,657 | -0.15(-4.21%) |
Jun 17, 2022 | 3.540 | 3.870 | 3.400 | 3.560 | 128,514 | +0.06(+1.71%) |
Jun 16, 2022 | 3.970 | 3.980 | 3.370 | 3.500 | 178,274 | -0.44(-11.17%) |
Jun 15, 2022 | 3.770 | 4.030 | 3.750 | 3.940 | 114,272 | +0.17(+4.51%) |
Jun 14, 2022 | 3.550 | 4.118 | 3.500 | 3.770 | 157,507 | +0.32(+9.28%) |
Jun 13, 2022 | 3.700 | 3.700 | 3.440 | 3.450 | 129,252 | -0.36(-9.45%) |
Jun 10, 2022 | 3.800 | 3.999 | 3.720 | 3.810 | 97,202 | -0.16(-4.03%) |
Jun 09, 2022 | 4.250 | 4.250 | 3.940 | 3.970 | 111,309 | -0.28(-6.59%) |
Jun 08, 2022 | 4.490 | 4.490 | 4.170 | 4.250 | 98,421 | -0.14(-3.19%) |
Jun 07, 2022 | 4.200 | 4.480 | 4.200 | 4.390 | 152,959 | +0.18(+4.28%) |
Jun 06, 2022 | 4.450 | 4.450 | 4.170 | 4.210 | 115,922 | -0.03(-0.71%) |
Jun 03, 2022 | 4.250 | 4.350 | 4.200 | 4.240 | 132,127 | +0.01(+0.24%) |
Jun 02, 2022 | 4.230 | 4.250 | 4.060 | 4.230 | 122,769 | -0.02(-0.47%) |
Jun 01, 2022 | 4.210 | 4.300 | 3.970 | 4.250 | 204,138 | +0.13(+3.16%) |
May 31, 2022 | 4.100 | 4.150 | 3.940 | 4.120 | 164,298 | +0.17(+4.30%) |
May 27, 2022 | 4.100 | 4.100 | 3.550 | 3.950 | 128,922 | -0.22(-5.28%) |
May 26, 2022 | 4.180 | 4.250 | 4.040 | 4.170 | 190,641 | -0.02(-0.48%) |
May 25, 2022 | 3.840 | 4.190 | 3.720 | 4.190 | 330,381 | +0.40(+10.55%) |
May 24, 2022 | 3.850 | 3.880 | 3.635 | 3.790 | 72,641 | +0.00(+0.00%) |
May 23, 2022 | 3.780 | 3.870 | 3.630 | 3.790 | 67,365 | -0.03(-0.79%) |
May 20, 2022 | 3.810 | 3.850 | 3.750 | 3.820 | 98,419 | +0.01(+0.26%) |
May 19, 2022 | 3.480 | 3.880 | 3.480 | 3.810 | 141,544 | +0.18(+4.96%) |
May 18, 2022 | 3.570 | 3.630 | 3.440 | 3.630 | 152,553 | +0.09(+2.54%) |
May 17, 2022 | 3.540 | 3.640 | 3.495 | 3.540 | 57,008 | +0.01(+0.28%) |
May 16, 2022 | 3.400 | 3.530 | 3.300 | 3.530 | 82,444 | +0.18(+5.37%) |
May 13, 2022 | 3.350 | 3.580 | 3.270 | 3.350 | 107,543 | +0.13(+4.04%) |
May 12, 2022 | 3.350 | 3.364 | 3.130 | 3.220 | 111,784 | -0.18(-5.29%) |
May 11, 2022 | 3.480 | 3.580 | 3.352 | 3.400 | 53,500 | +0.03(+0.89%) |
May 10, 2022 | 3.520 | 3.530 | 3.310 | 3.370 | 59,623 | -0.08(-2.32%) |
May 09, 2022 | 3.720 | 3.880 | 3.450 | 3.450 | 219,008 | -0.20(-5.48%) |
May 06, 2022 | 3.440 | 3.650 | 3.360 | 3.650 | 113,588 | +0.25(+7.35%) |
May 05, 2022 | 3.410 | 3.420 | 3.280 | 3.400 | 139,370 | +0.08(+2.41%) |
May 04, 2022 | 3.330 | 3.400 | 3.220 | 3.320 | 48,738 | +0.05(+1.53%) |
May 03, 2022 | 3.070 | 3.350 | 3.070 | 3.270 | 64,327 | +0.22(+7.21%) |