Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.430 | 3.430 | 3.210 | 3.300 | 103,846 | -0.06(-1.79%) |
Jul 28, 2022 | 3.410 | 3.470 | 3.170 | 3.360 | 114,472 | +0.03(+0.90%) |
Jul 27, 2022 | 3.180 | 3.400 | 3.150 | 3.330 | 103,876 | +0.18(+5.71%) |
Jul 26, 2022 | 3.180 | 3.300 | 3.090 | 3.150 | 112,535 | -0.10(-3.08%) |
Jul 25, 2022 | 3.240 | 3.330 | 3.205 | 3.250 | 123,303 | -0.03(-0.91%) |
Jul 22, 2022 | 3.590 | 3.599 | 3.200 | 3.280 | 136,301 | -0.28(-7.87%) |
Jul 21, 2022 | 3.610 | 3.610 | 3.450 | 3.560 | 96,716 | +0.00(+0.00%) |
Jul 20, 2022 | 3.270 | 3.560 | 3.270 | 3.560 | 105,596 | +0.26(+7.88%) |
Jul 19, 2022 | 3.320 | 3.560 | 3.240 | 3.300 | 157,590 | +0.00(+0.00%) |
Jul 18, 2022 | 3.330 | 3.720 | 3.260 | 3.300 | 146,155 | +0.05(+1.54%) |
Jul 15, 2022 | 3.190 | 3.250 | 3.090 | 3.250 | 104,822 | +0.10(+3.17%) |
Jul 14, 2022 | 3.190 | 3.210 | 3.050 | 3.150 | 143,755 | -0.04(-1.25%) |
Jul 13, 2022 | 3.130 | 3.270 | 3.120 | 3.190 | 84,334 | -0.02(-0.62%) |
Jul 12, 2022 | 3.180 | 3.320 | 3.110 | 3.210 | 131,516 | +0.05(+1.58%) |
Jul 11, 2022 | 3.290 | 3.350 | 3.130 | 3.160 | 95,180 | -0.17(-5.11%) |
Jul 08, 2022 | 3.290 | 3.428 | 3.280 | 3.330 | 100,632 | +0.02(+0.60%) |
Jul 07, 2022 | 3.180 | 3.330 | 3.180 | 3.310 | 171,238 | +0.19(+6.09%) |
Jul 06, 2022 | 3.280 | 3.390 | 3.120 | 3.120 | 131,086 | -0.22(-6.59%) |
Jul 05, 2022 | 3.120 | 3.340 | 2.950 | 3.340 | 222,280 | +0.21(+6.71%) |
Jul 01, 2022 | 3.050 | 3.145 | 2.980 | 3.130 | 95,001 | +0.09(+2.96%) |
Jun 30, 2022 | 2.910 | 3.067 | 2.780 | 3.040 | 213,551 | +0.11(+3.75%) |
Jun 29, 2022 | 3.000 | 3.030 | 2.820 | 2.930 | 353,973 | -0.08(-2.66%) |
Jun 28, 2022 | 3.170 | 3.260 | 3.000 | 3.010 | 210,255 | -0.15(-4.75%) |
Jun 27, 2022 | 3.190 | 3.280 | 2.990 | 3.160 | 296,145 | -0.01(-0.32%) |
Jun 24, 2022 | 3.330 | 3.452 | 3.160 | 3.170 | 2,368,316 | -0.15(-4.52%) |
Jun 23, 2022 | 3.540 | 3.620 | 3.270 | 3.320 | 416,727 | -0.22(-6.21%) |
Jun 22, 2022 | 3.530 | 3.680 | 3.460 | 3.540 | 309,009 | -0.14(-3.80%) |
Jun 21, 2022 | 3.910 | 3.970 | 3.600 | 3.680 | 428,639 | -0.22(-5.64%) |
Jun 17, 2022 | 3.830 | 3.980 | 3.790 | 3.900 | 314,543 | +0.09(+2.36%) |
Jun 16, 2022 | 3.660 | 3.810 | 3.515 | 3.810 | 338,483 | +0.02(+0.53%) |
Jun 15, 2022 | 3.680 | 3.820 | 3.600 | 3.790 | 233,708 | +0.27(+7.67%) |
Jun 14, 2022 | 3.620 | 3.630 | 3.440 | 3.520 | 199,161 | -0.09(-2.49%) |
Jun 13, 2022 | 3.880 | 3.880 | 3.555 | 3.610 | 301,731 | -0.23(-5.99%) |
Jun 10, 2022 | 3.950 | 3.990 | 3.780 | 3.840 | 182,617 | -0.17(-4.24%) |
Jun 09, 2022 | 4.190 | 4.220 | 3.940 | 4.010 | 291,542 | -0.21(-4.98%) |
Jun 08, 2022 | 4.310 | 4.405 | 4.170 | 4.220 | 194,373 | -0.09(-2.09%) |
Jun 07, 2022 | 4.290 | 4.310 | 3.980 | 4.310 | 344,799 | +0.01(+0.23%) |
Jun 06, 2022 | 4.640 | 4.690 | 4.180 | 4.300 | 248,659 | -0.24(-5.29%) |
Jun 03, 2022 | 4.400 | 4.540 | 4.170 | 4.540 | 197,435 | +0.08(+1.79%) |
Jun 02, 2022 | 4.260 | 4.630 | 4.260 | 4.460 | 240,302 | +0.15(+3.48%) |
Jun 01, 2022 | 4.420 | 4.600 | 4.245 | 4.310 | 255,580 | -0.05(-1.15%) |
May 31, 2022 | 4.160 | 4.370 | 4.060 | 4.360 | 263,329 | +0.21(+5.06%) |
May 27, 2022 | 4.030 | 4.240 | 3.960 | 4.150 | 307,285 | +0.13(+3.23%) |
May 26, 2022 | 3.760 | 4.040 | 3.760 | 4.020 | 205,887 | +0.22(+5.79%) |
May 25, 2022 | 3.500 | 3.870 | 3.500 | 3.800 | 212,228 | +0.24(+6.74%) |
May 24, 2022 | 3.710 | 3.725 | 3.360 | 3.560 | 267,915 | -0.19(-5.07%) |
May 23, 2022 | 4.130 | 4.130 | 3.700 | 3.750 | 462,772 | -0.26(-6.48%) |
May 20, 2022 | 4.060 | 4.060 | 3.750 | 4.010 | 610,640 | +0.02(+0.50%) |
May 19, 2022 | 4.040 | 4.450 | 3.970 | 3.990 | 424,739 | -0.13(-3.16%) |
May 18, 2022 | 4.240 | 4.290 | 3.970 | 4.120 | 326,003 | -0.14(-3.29%) |
May 17, 2022 | 3.840 | 4.340 | 3.840 | 4.260 | 359,525 | +0.50(+13.30%) |
May 16, 2022 | 3.780 | 4.040 | 3.700 | 3.760 | 298,353 | +0.00(+0.00%) |
May 13, 2022 | 3.950 | 4.035 | 3.760 | 3.760 | 609,059 | +0.06(+1.62%) |
May 12, 2022 | 3.810 | 4.120 | 3.650 | 3.700 | 654,440 | -0.23(-5.85%) |
May 11, 2022 | 4.880 | 4.880 | 3.900 | 3.930 | 789,778 | -1.06(-21.24%) |
May 10, 2022 | 5.660 | 5.720 | 4.800 | 4.990 | 462,837 | -0.52(-9.44%) |
May 09, 2022 | 5.940 | 6.020 | 5.450 | 5.510 | 289,710 | -0.58(-9.52%) |
May 06, 2022 | 6.190 | 6.215 | 5.840 | 6.090 | 337,592 | -0.15(-2.40%) |
May 05, 2022 | 6.450 | 6.450 | 6.070 | 6.240 | 132,434 | -0.28(-4.29%) |
May 04, 2022 | 6.490 | 6.550 | 6.180 | 6.520 | 218,032 | +0.07(+1.09%) |
May 03, 2022 | 6.440 | 6.520 | 6.180 | 6.450 | 222,770 | +0.09(+1.42%) |