Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.700 | 3.795 | 3.490 | 3.510 | 193,202 | -0.23(-6.15%) |
Jul 28, 2022 | 3.580 | 3.760 | 3.570 | 3.740 | 186,098 | +0.19(+5.35%) |
Jul 27, 2022 | 3.500 | 3.670 | 3.460 | 3.550 | 374,221 | +0.09(+2.60%) |
Jul 26, 2022 | 3.510 | 3.510 | 3.310 | 3.460 | 179,656 | -0.05(-1.42%) |
Jul 25, 2022 | 3.490 | 3.590 | 3.440 | 3.510 | 153,974 | +0.05(+1.45%) |
Jul 22, 2022 | 3.500 | 3.520 | 3.350 | 3.460 | 172,307 | -0.08(-2.26%) |
Jul 21, 2022 | 3.470 | 3.600 | 3.420 | 3.540 | 128,560 | +0.05(+1.43%) |
Jul 20, 2022 | 3.420 | 3.530 | 3.400 | 3.490 | 244,176 | +0.03(+0.87%) |
Jul 19, 2022 | 3.330 | 3.499 | 3.320 | 3.460 | 174,873 | +0.17(+5.17%) |
Jul 18, 2022 | 3.200 | 3.290 | 3.140 | 3.290 | 143,331 | +0.15(+4.78%) |
Jul 15, 2022 | 3.020 | 3.190 | 2.940 | 3.140 | 188,353 | +0.13(+4.32%) |
Jul 14, 2022 | 2.950 | 3.070 | 2.879 | 3.010 | 161,242 | +0.02(+0.67%) |
Jul 13, 2022 | 2.880 | 3.000 | 2.810 | 2.990 | 102,700 | +0.02(+0.67%) |
Jul 12, 2022 | 2.660 | 3.040 | 2.660 | 2.970 | 156,098 | +0.23(+8.39%) |
Jul 11, 2022 | 2.900 | 2.970 | 2.730 | 2.740 | 114,102 | -0.18(-6.16%) |
Jul 08, 2022 | 2.860 | 2.920 | 2.737 | 2.920 | 120,888 | +0.07(+2.46%) |
Jul 07, 2022 | 2.710 | 2.850 | 2.708 | 2.850 | 240,875 | +0.14(+5.17%) |
Jul 06, 2022 | 2.730 | 2.795 | 2.655 | 2.710 | 157,332 | +0.00(+0.00%) |
Jul 05, 2022 | 2.710 | 2.730 | 2.580 | 2.710 | 213,870 | -0.05(-1.81%) |
Jul 01, 2022 | 2.650 | 2.770 | 2.610 | 2.760 | 181,656 | +0.08(+2.99%) |
Jun 30, 2022 | 2.670 | 2.680 | 2.500 | 2.680 | 393,163 | +0.01(+0.37%) |
Jun 29, 2022 | 2.770 | 2.790 | 2.650 | 2.670 | 201,898 | -0.12(-4.30%) |
Jun 28, 2022 | 2.880 | 3.130 | 2.770 | 2.790 | 261,813 | -0.12(-4.12%) |
Jun 27, 2022 | 3.000 | 3.245 | 2.880 | 2.910 | 751,021 | -0.07(-2.35%) |
Jun 24, 2022 | 2.450 | 3.205 | 2.430 | 2.980 | 5,060,653 | +0.55(+22.63%) |
Jun 23, 2022 | 2.320 | 2.440 | 2.130 | 2.430 | 728,186 | +0.12(+5.19%) |
Jun 22, 2022 | 2.350 | 2.400 | 2.260 | 2.310 | 318,919 | -0.12(-4.94%) |
Jun 21, 2022 | 2.630 | 2.650 | 2.380 | 2.430 | 750,409 | -0.21(-7.95%) |
Jun 17, 2022 | 2.610 | 2.700 | 2.480 | 2.640 | 444,177 | +0.03(+1.15%) |
Jun 16, 2022 | 2.780 | 2.790 | 2.560 | 2.610 | 487,403 | -0.24(-8.42%) |
Jun 15, 2022 | 2.770 | 2.920 | 2.770 | 2.850 | 363,940 | +0.07(+2.52%) |
Jun 14, 2022 | 2.750 | 2.810 | 2.680 | 2.780 | 272,902 | +0.10(+3.73%) |
Jun 13, 2022 | 2.770 | 2.780 | 2.550 | 2.680 | 372,542 | -0.17(-5.96%) |
Jun 10, 2022 | 2.920 | 2.959 | 2.800 | 2.850 | 252,741 | -0.17(-5.63%) |
Jun 09, 2022 | 3.050 | 3.130 | 2.940 | 3.020 | 316,679 | -0.10(-3.21%) |
Jun 08, 2022 | 3.320 | 3.350 | 3.105 | 3.120 | 246,124 | -0.24(-7.14%) |
Jun 07, 2022 | 3.140 | 3.400 | 3.040 | 3.360 | 382,126 | +0.15(+4.67%) |
Jun 06, 2022 | 3.110 | 3.275 | 2.970 | 3.210 | 414,000 | +0.10(+3.22%) |
Jun 03, 2022 | 2.820 | 3.138 | 2.760 | 3.110 | 643,981 | +0.32(+11.47%) |
Jun 02, 2022 | 2.750 | 2.840 | 2.740 | 2.790 | 295,342 | +0.09(+3.33%) |
Jun 01, 2022 | 2.910 | 2.960 | 2.660 | 2.700 | 464,486 | -0.26(-8.78%) |
May 31, 2022 | 3.040 | 3.080 | 2.935 | 2.960 | 265,442 | -0.19(-6.03%) |
May 27, 2022 | 3.150 | 3.215 | 3.100 | 3.150 | 239,399 | +0.01(+0.32%) |
May 26, 2022 | 2.910 | 3.170 | 2.900 | 3.140 | 340,537 | +0.30(+10.56%) |
May 25, 2022 | 2.900 | 3.020 | 2.760 | 2.840 | 401,303 | -0.13(-4.38%) |
May 24, 2022 | 2.940 | 3.050 | 2.840 | 2.970 | 290,381 | -0.02(-0.67%) |
May 23, 2022 | 3.040 | 3.040 | 2.905 | 2.990 | 222,460 | +0.06(+2.05%) |
May 20, 2022 | 3.080 | 3.090 | 2.820 | 2.930 | 327,137 | -0.10(-3.30%) |
May 19, 2022 | 3.110 | 3.180 | 2.965 | 3.030 | 624,056 | -0.11(-3.50%) |
May 18, 2022 | 3.350 | 3.350 | 3.060 | 3.140 | 491,643 | -0.21(-6.27%) |
May 17, 2022 | 3.320 | 3.490 | 3.300 | 3.350 | 250,854 | +0.10(+3.08%) |
May 16, 2022 | 3.290 | 3.380 | 3.190 | 3.250 | 282,299 | -0.09(-2.69%) |
May 13, 2022 | 3.230 | 3.365 | 3.170 | 3.340 | 404,460 | +0.23(+7.40%) |
May 12, 2022 | 3.020 | 3.265 | 2.910 | 3.110 | 847,361 | +0.11(+3.67%) |
May 11, 2022 | 3.030 | 3.080 | 2.920 | 3.000 | 439,240 | -0.03(-0.99%) |
May 10, 2022 | 2.730 | 3.075 | 2.730 | 3.030 | 539,285 | +0.40(+15.21%) |
May 09, 2022 | 3.100 | 3.110 | 2.540 | 2.630 | 723,000 | -0.45(-14.61%) |
May 06, 2022 | 3.340 | 3.340 | 2.950 | 3.080 | 557,332 | -0.36(-10.47%) |
May 05, 2022 | 3.550 | 3.610 | 3.330 | 3.440 | 268,392 | -0.24(-6.52%) |
May 04, 2022 | 3.500 | 3.690 | 3.460 | 3.680 | 307,425 | +0.12(+3.37%) |
May 03, 2022 | 3.420 | 3.595 | 3.370 | 3.560 | 383,622 | +0.13(+3.79%) |