Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 2.909 | 3.101 | 2.881 | 3.007 | 5,153 | +0.12(+4.03%) |
Jul 28, 2022 | 2.937 | 2.938 | 2.853 | 2.891 | 3,705 | -0.02(-0.64%) |
Jul 27, 2022 | 2.863 | 2.909 | 2.863 | 2.909 | 1,009 | +0.00(+0.00%) |
Jul 26, 2022 | 2.853 | 3.003 | 2.853 | 2.909 | 18,977 | +0.03(+0.97%) |
Jul 25, 2022 | 2.900 | 3.236 | 2.853 | 2.881 | 29,417 | +0.00(+0.13%) |
Jul 22, 2022 | 2.937 | 2.937 | 2.853 | 2.878 | 4,903 | -0.05(-1.72%) |
Jul 21, 2022 | 2.975 | 2.993 | 2.909 | 2.928 | 8,999 | +0.00(+0.00%) |
Jul 20, 2022 | 2.853 | 2.928 | 2.853 | 2.928 | 1,097 | +0.08(+2.95%) |
Jul 19, 2022 | 2.769 | 2.863 | 2.751 | 2.844 | 4,496 | +0.18(+6.95%) |
Jul 18, 2022 | 2.704 | 2.714 | 2.611 | 2.659 | 7,957 | -0.05(-2.00%) |
Jul 15, 2022 | 2.462 | 2.714 | 2.461 | 2.714 | 7,653 | +0.30(+12.35%) |
Jul 14, 2022 | 2.490 | 2.620 | 2.331 | 2.415 | 41,786 | -0.09(-3.72%) |
Jul 13, 2022 | 2.443 | 2.518 | 2.341 | 2.508 | 13,688 | +0.04(+1.51%) |
Jul 12, 2022 | 2.536 | 2.536 | 2.452 | 2.471 | 16,299 | -0.06(-2.21%) |
Jul 11, 2022 | 2.695 | 2.695 | 2.527 | 2.527 | 8,930 | -0.19(-6.87%) |
Jul 08, 2022 | 2.648 | 2.784 | 2.648 | 2.714 | 3,180 | -0.06(-2.00%) |
Jul 07, 2022 | 2.769 | 2.788 | 2.676 | 2.769 | 5,711 | +0.07(+2.75%) |
Jul 06, 2022 | 2.714 | 2.956 | 2.596 | 2.695 | 33,164 | +0.04(+1.40%) |
Jul 05, 2022 | 2.611 | 2.658 | 2.527 | 2.658 | 2,541 | -0.05(-1.72%) |
Jul 01, 2022 | 2.611 | 2.704 | 2.471 | 2.704 | 26,878 | +0.07(+2.47%) |
Jun 30, 2022 | 2.592 | 2.648 | 2.518 | 2.639 | 13,980 | +0.03(+1.07%) |
Jun 29, 2022 | 2.751 | 2.751 | 2.602 | 2.611 | 30,885 | -0.11(-4.11%) |
Jun 28, 2022 | 2.667 | 2.742 | 2.639 | 2.723 | 26,719 | +0.06(+2.10%) |
Jun 27, 2022 | 2.640 | 2.695 | 2.640 | 2.667 | 1,835 | -0.03(-1.04%) |
Jun 24, 2022 | 2.844 | 2.844 | 2.630 | 2.695 | 21,495 | -0.01(-0.35%) |
Jun 23, 2022 | 2.825 | 2.900 | 2.704 | 2.704 | 32,337 | -0.16(-5.54%) |
Jun 22, 2022 | 2.919 | 2.916 | 2.816 | 2.863 | 4,350 | -0.02(-0.65%) |
Jun 21, 2022 | 2.993 | 2.993 | 2.816 | 2.881 | 2,701 | -0.10(-3.44%) |
Jun 17, 2022 | 3.031 | 3.031 | 2.928 | 2.984 | 4,234 | -0.01(-0.31%) |
Jun 16, 2022 | 2.937 | 3.105 | 2.937 | 2.993 | 13,343 | -0.10(-3.31%) |
Jun 15, 2022 | 3.087 | 3.146 | 3.082 | 3.096 | 7,495 | +0.02(+0.76%) |
Jun 14, 2022 | 3.105 | 3.105 | 3.049 | 3.072 | 4,038 | +0.01(+0.45%) |
Jun 13, 2022 | 3.124 | 3.124 | 3.031 | 3.059 | 26,807 | -0.18(-5.48%) |
Jun 10, 2022 | 3.264 | 3.329 | 3.208 | 3.236 | 7,365 | -0.14(-4.14%) |
Jun 09, 2022 | 3.397 | 3.397 | 3.376 | 3.376 | 12,123 | -0.02(-0.55%) |
Jun 08, 2022 | 3.393 | 3.478 | 3.393 | 3.394 | 2,449 | +0.02(+0.55%) |
Jun 07, 2022 | 3.450 | 3.475 | 3.376 | 3.376 | 5,671 | -0.14(-3.98%) |
Jun 06, 2022 | 3.618 | 3.619 | 3.450 | 3.515 | 59,416 | -0.11(-3.08%) |
Jun 03, 2022 | 3.655 | 3.670 | 3.590 | 3.627 | 4,315 | -0.01(-0.26%) |
Jun 02, 2022 | 3.506 | 3.646 | 3.376 | 3.637 | 11,826 | +0.10(+2.90%) |
Jun 01, 2022 | 3.543 | 3.590 | 3.469 | 3.534 | 9,271 | -0.07(-1.89%) |
May 31, 2022 | 3.487 | 3.637 | 3.487 | 3.602 | 25,661 | +0.07(+2.07%) |
May 27, 2022 | 3.553 | 3.674 | 3.487 | 3.529 | 119,740 | +0.05(+1.47%) |
May 26, 2022 | 3.422 | 3.534 | 3.374 | 3.478 | 31,531 | +0.16(+4.78%) |
May 25, 2022 | 3.282 | 3.381 | 3.217 | 3.320 | 12,146 | +0.04(+1.14%) |
May 24, 2022 | 3.021 | 3.357 | 3.021 | 3.282 | 33,762 | +0.14(+4.45%) |
May 23, 2022 | 2.947 | 3.142 | 2.937 | 3.142 | 13,591 | +0.20(+6.65%) |
May 20, 2022 | 2.891 | 2.947 | 2.891 | 2.947 | 4,913 | +0.06(+1.94%) |
May 19, 2022 | 2.816 | 2.891 | 2.816 | 2.891 | 4,482 | +0.09(+3.33%) |
May 18, 2022 | 2.830 | 2.863 | 2.797 | 2.797 | 3,523 | -0.07(-2.60%) |
May 17, 2022 | 2.863 | 2.909 | 2.769 | 2.872 | 7,160 | +0.07(+2.67%) |
May 16, 2022 | 2.779 | 2.825 | 2.779 | 2.797 | 2,435 | +0.00(+0.00%) |
May 13, 2022 | 2.807 | 2.821 | 2.779 | 2.797 | 11,326 | -0.02(-0.86%) |
May 12, 2022 | 2.797 | 2.825 | 2.751 | 2.822 | 26,243 | +0.01(+0.36%) |
May 11, 2022 | 2.835 | 2.835 | 2.728 | 2.811 | 41,655 | +0.05(+1.86%) |
May 10, 2022 | 2.769 | 2.863 | 2.704 | 2.760 | 29,625 | +0.02(+0.68%) |
May 09, 2022 | 2.807 | 2.807 | 2.705 | 2.742 | 37,599 | -0.02(-0.68%) |
May 06, 2022 | 2.797 | 2.853 | 2.732 | 2.760 | 14,186 | -0.07(-2.63%) |
May 05, 2022 | 2.891 | 2.891 | 2.797 | 2.835 | 5,921 | -0.10(-3.50%) |
May 04, 2022 | 2.891 | 2.937 | 2.825 | 2.937 | 12,595 | +0.07(+2.27%) |
May 03, 2022 | 2.863 | 2.937 | 2.844 | 2.872 | 8,409 | +0.05(+1.65%) |