Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.740 | 4.145 | 3.720 | 3.900 | 3,779,412 | +0.26(+7.14%) |
Jul 28, 2022 | 3.420 | 3.665 | 3.305 | 3.640 | 1,036,922 | +0.20(+5.81%) |
Jul 27, 2022 | 3.510 | 3.580 | 3.300 | 3.440 | 1,485,153 | -0.06(-1.71%) |
Jul 26, 2022 | 3.400 | 3.610 | 3.300 | 3.500 | 2,007,207 | +0.11(+3.24%) |
Jul 25, 2022 | 3.120 | 3.450 | 3.070 | 3.390 | 2,036,322 | +0.28(+9.00%) |
Jul 22, 2022 | 3.050 | 3.130 | 3.030 | 3.110 | 440,432 | +0.06(+1.97%) |
Jul 21, 2022 | 3.120 | 3.125 | 3.010 | 3.050 | 406,657 | -0.10(-3.17%) |
Jul 20, 2022 | 3.070 | 3.200 | 3.060 | 3.150 | 635,916 | +0.09(+2.94%) |
Jul 19, 2022 | 2.850 | 3.070 | 2.850 | 3.060 | 509,405 | +0.24(+8.51%) |
Jul 18, 2022 | 2.850 | 2.951 | 2.811 | 2.820 | 580,058 | +0.00(+0.00%) |
Jul 15, 2022 | 2.840 | 2.860 | 2.710 | 2.820 | 357,003 | +0.02(+0.71%) |
Jul 14, 2022 | 2.810 | 2.910 | 2.740 | 2.800 | 532,943 | -0.09(-3.11%) |
Jul 13, 2022 | 2.800 | 2.940 | 2.750 | 2.890 | 573,433 | +0.06(+2.30%) |
Jul 12, 2022 | 3.120 | 3.180 | 2.800 | 2.825 | 1,700,295 | -0.42(-12.81%) |
Jul 11, 2022 | 3.300 | 3.640 | 3.220 | 3.240 | 3,117,160 | -0.08(-2.41%) |
Jul 08, 2022 | 3.270 | 3.340 | 3.110 | 3.320 | 734,829 | +0.05(+1.53%) |
Jul 07, 2022 | 3.180 | 3.380 | 3.180 | 3.270 | 1,186,929 | +0.09(+2.83%) |
Jul 06, 2022 | 3.280 | 3.400 | 3.160 | 3.180 | 1,468,553 | -0.09(-2.75%) |
Jul 05, 2022 | 3.110 | 3.330 | 3.060 | 3.270 | 1,152,079 | +0.12(+3.81%) |
Jul 01, 2022 | 2.950 | 3.220 | 2.935 | 3.150 | 1,878,787 | +0.20(+6.78%) |
Jun 30, 2022 | 2.770 | 2.970 | 2.760 | 2.950 | 745,572 | +0.10(+3.51%) |
Jun 29, 2022 | 2.890 | 2.900 | 2.770 | 2.850 | 717,157 | +0.00(+0.00%) |
Jun 28, 2022 | 2.900 | 3.000 | 2.830 | 2.850 | 1,231,010 | -0.04(-1.38%) |
Jun 27, 2022 | 2.700 | 2.920 | 2.700 | 2.890 | 970,309 | +0.16(+5.86%) |
Jun 24, 2022 | 2.700 | 2.750 | 2.660 | 2.730 | 565,263 | -0.02(-0.91%) |
Jun 23, 2022 | 2.740 | 2.790 | 2.655 | 2.755 | 334,989 | +0.00(+0.18%) |
Jun 22, 2022 | 2.720 | 2.840 | 2.670 | 2.750 | 518,483 | -0.04(-1.43%) |
Jun 21, 2022 | 2.820 | 2.889 | 2.760 | 2.790 | 796,152 | +0.01(+0.36%) |
Jun 17, 2022 | 2.760 | 2.860 | 2.719 | 2.780 | 599,535 | +0.02(+0.72%) |
Jun 16, 2022 | 2.790 | 2.790 | 2.610 | 2.760 | 667,049 | -0.06(-2.13%) |
Jun 15, 2022 | 2.800 | 2.840 | 2.730 | 2.820 | 621,610 | +0.06(+2.17%) |
Jun 14, 2022 | 2.860 | 2.880 | 2.720 | 2.760 | 587,176 | -0.08(-2.82%) |
Jun 13, 2022 | 3.000 | 3.090 | 2.780 | 2.840 | 954,573 | -0.27(-8.68%) |
Jun 10, 2022 | 3.000 | 3.150 | 2.960 | 3.110 | 765,158 | +0.05(+1.63%) |
Jun 09, 2022 | 3.180 | 3.190 | 3.045 | 3.060 | 644,109 | -0.12(-3.77%) |
Jun 08, 2022 | 3.400 | 3.400 | 3.120 | 3.180 | 1,429,530 | -0.19(-5.64%) |
Jun 07, 2022 | 3.090 | 3.400 | 3.050 | 3.370 | 1,884,076 | +0.27(+8.71%) |
Jun 06, 2022 | 3.250 | 3.250 | 3.050 | 3.100 | 717,852 | -0.09(-2.82%) |
Jun 03, 2022 | 3.080 | 3.290 | 3.040 | 3.190 | 1,376,563 | +0.06(+1.92%) |
Jun 02, 2022 | 3.090 | 3.170 | 2.955 | 3.130 | 686,886 | +0.04(+1.29%) |
Jun 01, 2022 | 3.030 | 3.130 | 2.970 | 3.090 | 583,758 | +0.08(+2.66%) |
May 31, 2022 | 3.050 | 3.118 | 2.918 | 3.010 | 959,779 | -0.10(-3.22%) |
May 27, 2022 | 3.120 | 3.125 | 3.030 | 3.110 | 819,915 | +0.02(+0.65%) |
May 26, 2022 | 3.000 | 3.160 | 2.940 | 3.090 | 690,979 | +0.11(+3.69%) |
May 25, 2022 | 2.900 | 3.100 | 2.855 | 2.980 | 803,830 | +0.08(+2.76%) |
May 24, 2022 | 3.070 | 3.090 | 2.870 | 2.900 | 908,878 | -0.19(-6.15%) |
May 23, 2022 | 3.150 | 3.270 | 3.050 | 3.090 | 1,269,179 | -0.06(-1.90%) |
May 20, 2022 | 3.150 | 3.218 | 2.980 | 3.150 | 1,050,018 | +0.02(+0.64%) |
May 19, 2022 | 2.910 | 3.130 | 2.900 | 3.130 | 1,303,459 | +0.20(+6.83%) |
May 18, 2022 | 2.950 | 3.090 | 2.850 | 2.930 | 797,723 | -0.02(-0.68%) |
May 17, 2022 | 2.760 | 2.965 | 2.690 | 2.950 | 856,074 | +0.26(+9.67%) |
May 16, 2022 | 2.860 | 3.000 | 2.660 | 2.690 | 1,215,535 | -0.17(-5.94%) |
May 13, 2022 | 2.760 | 2.880 | 2.660 | 2.860 | 1,249,072 | +0.23(+8.75%) |
May 12, 2022 | 2.240 | 2.645 | 2.190 | 2.630 | 1,503,198 | +0.36(+15.86%) |
May 11, 2022 | 2.220 | 2.545 | 2.210 | 2.270 | 1,694,716 | +0.06(+2.71%) |
May 10, 2022 | 2.120 | 2.360 | 2.110 | 2.210 | 1,980,936 | +0.33(+17.55%) |
May 09, 2022 | 2.050 | 2.050 | 1.860 | 1.880 | 880,195 | -0.20(-9.62%) |
May 06, 2022 | 2.090 | 2.170 | 2.025 | 2.080 | 550,106 | -0.02(-0.95%) |
May 05, 2022 | 2.190 | 2.190 | 2.060 | 2.100 | 291,321 | -0.11(-4.98%) |
May 04, 2022 | 2.220 | 2.230 | 2.065 | 2.210 | 425,558 | -0.02(-0.90%) |
May 03, 2022 | 2.180 | 2.248 | 2.130 | 2.230 | 302,558 | +0.03(+1.36%) |