Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.620 | 3.630 | 3.420 | 3.530 | 300,235 | -0.13(-3.55%) |
Jul 28, 2022 | 3.630 | 3.730 | 3.440 | 3.660 | 225,891 | +0.06(+1.67%) |
Jul 27, 2022 | 3.560 | 3.600 | 3.470 | 3.600 | 31,600 | +0.10(+2.86%) |
Jul 26, 2022 | 3.580 | 3.580 | 3.410 | 3.500 | 22,681 | -0.13(-3.58%) |
Jul 25, 2022 | 3.600 | 3.650 | 3.500 | 3.630 | 101,542 | -0.01(-0.27%) |
Jul 22, 2022 | 3.830 | 3.900 | 3.560 | 3.640 | 99,704 | -0.17(-4.46%) |
Jul 21, 2022 | 3.800 | 3.920 | 3.680 | 3.810 | 54,146 | +0.02(+0.53%) |
Jul 20, 2022 | 3.900 | 3.940 | 3.690 | 3.790 | 49,018 | -0.06(-1.56%) |
Jul 19, 2022 | 3.650 | 3.940 | 3.640 | 3.850 | 94,135 | +0.29(+8.15%) |
Jul 18, 2022 | 3.380 | 3.650 | 3.309 | 3.560 | 74,129 | +0.19(+5.64%) |
Jul 15, 2022 | 3.410 | 3.410 | 3.230 | 3.370 | 32,114 | +0.00(+0.00%) |
Jul 14, 2022 | 3.450 | 3.530 | 3.200 | 3.370 | 68,814 | -0.08(-2.32%) |
Jul 13, 2022 | 3.330 | 3.470 | 3.330 | 3.450 | 17,046 | +0.05(+1.47%) |
Jul 12, 2022 | 3.390 | 3.455 | 3.260 | 3.400 | 23,457 | +0.01(+0.29%) |
Jul 11, 2022 | 3.480 | 3.480 | 3.310 | 3.390 | 28,008 | -0.14(-3.97%) |
Jul 08, 2022 | 3.440 | 3.560 | 3.357 | 3.530 | 110,238 | +0.07(+2.02%) |
Jul 07, 2022 | 3.250 | 3.530 | 3.250 | 3.460 | 207,066 | +0.19(+5.81%) |
Jul 06, 2022 | 3.280 | 3.630 | 3.200 | 3.270 | 211,033 | -0.03(-0.91%) |
Jul 05, 2022 | 3.100 | 3.340 | 3.040 | 3.300 | 80,565 | +0.20(+6.45%) |
Jul 01, 2022 | 3.020 | 3.130 | 3.020 | 3.100 | 31,061 | +0.07(+2.31%) |
Jun 30, 2022 | 2.940 | 3.100 | 2.940 | 3.030 | 45,946 | +0.05(+1.68%) |
Jun 29, 2022 | 3.090 | 3.110 | 2.960 | 2.980 | 140,217 | -0.16(-5.10%) |
Jun 28, 2022 | 3.270 | 3.290 | 3.021 | 3.140 | 166,876 | -0.06(-1.88%) |
Jun 27, 2022 | 3.320 | 3.456 | 3.110 | 3.200 | 130,567 | -0.20(-5.88%) |
Jun 24, 2022 | 3.330 | 3.700 | 3.276 | 3.400 | 263,536 | +0.13(+3.98%) |
Jun 23, 2022 | 3.220 | 3.300 | 3.151 | 3.270 | 64,641 | +0.13(+4.14%) |
Jun 22, 2022 | 3.280 | 3.360 | 3.110 | 3.140 | 228,621 | -0.23(-6.82%) |
Jun 21, 2022 | 3.310 | 3.580 | 3.300 | 3.370 | 231,914 | +0.09(+2.74%) |
Jun 17, 2022 | 3.390 | 3.550 | 3.260 | 3.280 | 149,021 | -0.12(-3.53%) |
Jun 16, 2022 | 3.340 | 3.520 | 3.310 | 3.400 | 87,007 | -0.09(-2.58%) |
Jun 15, 2022 | 3.270 | 3.570 | 3.270 | 3.490 | 68,896 | +0.23(+7.06%) |
Jun 14, 2022 | 3.300 | 3.400 | 3.225 | 3.260 | 62,641 | -0.01(-0.31%) |
Jun 13, 2022 | 3.410 | 3.480 | 3.200 | 3.270 | 391,651 | -0.27(-7.63%) |
Jun 10, 2022 | 3.600 | 3.690 | 3.480 | 3.540 | 170,664 | -0.11(-3.01%) |
Jun 09, 2022 | 3.760 | 3.875 | 3.650 | 3.650 | 173,543 | -0.16(-4.20%) |
Jun 08, 2022 | 3.810 | 4.010 | 3.750 | 3.810 | 147,497 | +0.00(+0.00%) |
Jun 07, 2022 | 3.740 | 3.940 | 3.740 | 3.810 | 91,116 | +0.12(+3.25%) |
Jun 06, 2022 | 4.400 | 4.460 | 3.680 | 3.690 | 528,665 | -0.68(-15.56%) |
Jun 03, 2022 | 4.530 | 4.530 | 4.330 | 4.370 | 389,459 | -0.20(-4.38%) |
Jun 02, 2022 | 4.460 | 4.700 | 4.360 | 4.570 | 304,643 | +0.10(+2.24%) |
Jun 01, 2022 | 4.590 | 4.600 | 4.360 | 4.470 | 132,186 | -0.03(-0.67%) |
May 31, 2022 | 4.530 | 4.590 | 4.351 | 4.500 | 211,684 | -0.09(-1.96%) |
May 27, 2022 | 4.660 | 4.800 | 4.520 | 4.590 | 171,924 | +0.00(+0.00%) |
May 26, 2022 | 4.410 | 4.700 | 4.391 | 4.590 | 198,299 | +0.14(+3.15%) |
May 25, 2022 | 4.250 | 4.580 | 4.250 | 4.450 | 404,692 | +0.20(+4.71%) |
May 24, 2022 | 4.530 | 4.660 | 4.250 | 4.250 | 345,326 | -0.38(-8.21%) |
May 23, 2022 | 4.620 | 4.820 | 4.560 | 4.630 | 136,378 | -0.04(-0.86%) |
May 20, 2022 | 4.730 | 4.850 | 4.515 | 4.670 | 254,637 | -0.02(-0.43%) |
May 19, 2022 | 4.590 | 4.830 | 4.480 | 4.690 | 180,042 | +0.08(+1.74%) |
May 18, 2022 | 4.570 | 4.840 | 4.530 | 4.610 | 333,500 | -0.13(-2.74%) |
May 17, 2022 | 4.770 | 4.980 | 4.630 | 4.740 | 600,235 | +0.10(+2.16%) |
May 16, 2022 | 4.580 | 4.850 | 4.510 | 4.640 | 273,216 | -0.07(-1.49%) |
May 13, 2022 | 4.720 | 4.820 | 4.550 | 4.710 | 287,131 | +0.18(+3.97%) |
May 12, 2022 | 4.300 | 4.800 | 4.080 | 4.530 | 514,240 | +0.23(+5.35%) |
May 11, 2022 | 4.500 | 4.790 | 4.260 | 4.300 | 384,875 | -0.32(-6.93%) |
May 10, 2022 | 4.470 | 4.850 | 4.470 | 4.620 | 370,346 | +0.08(+1.76%) |
May 09, 2022 | 4.130 | 4.600 | 4.050 | 4.540 | 437,490 | +0.30(+7.08%) |
May 06, 2022 | 4.510 | 4.660 | 4.215 | 4.240 | 460,633 | -0.56(-11.67%) |
May 05, 2022 | 4.670 | 5.200 | 4.510 | 4.800 | 2,129,393 | -1.95(-28.89%) |
May 04, 2022 | 6.230 | 6.830 | 6.060 | 6.750 | 266,491 | +0.53(+8.52%) |
May 03, 2022 | 5.990 | 6.340 | 5.990 | 6.220 | 185,148 | +0.15(+2.47%) |