Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.300 | 3.525 | 3.230 | 3.490 | 868,736 | +0.17(+5.12%) |
Jul 28, 2022 | 3.030 | 3.340 | 3.010 | 3.320 | 1,746,820 | +0.25(+8.14%) |
Jul 27, 2022 | 3.050 | 3.090 | 2.900 | 3.070 | 1,378,040 | +0.05(+1.82%) |
Jul 26, 2022 | 3.410 | 3.410 | 3.000 | 3.015 | 1,059,559 | -0.48(-13.61%) |
Jul 25, 2022 | 3.670 | 3.670 | 3.480 | 3.490 | 999,331 | -0.18(-4.90%) |
Jul 22, 2022 | 3.880 | 3.915 | 3.525 | 3.670 | 993,351 | -0.22(-5.66%) |
Jul 21, 2022 | 3.670 | 3.890 | 3.545 | 3.890 | 788,738 | +0.16(+4.29%) |
Jul 20, 2022 | 3.540 | 3.785 | 3.480 | 3.730 | 1,453,421 | +0.25(+7.18%) |
Jul 19, 2022 | 3.370 | 3.510 | 3.345 | 3.480 | 1,013,822 | +0.21(+6.42%) |
Jul 18, 2022 | 3.370 | 3.475 | 3.240 | 3.270 | 1,447,504 | -0.04(-1.21%) |
Jul 15, 2022 | 3.570 | 3.583 | 3.252 | 3.310 | 1,120,324 | -0.15(-4.34%) |
Jul 14, 2022 | 3.630 | 3.640 | 3.400 | 3.460 | 867,346 | -0.26(-6.99%) |
Jul 13, 2022 | 3.460 | 3.895 | 3.410 | 3.720 | 1,222,729 | +0.14(+3.91%) |
Jul 12, 2022 | 3.400 | 3.590 | 3.400 | 3.580 | 718,409 | +0.17(+4.99%) |
Jul 11, 2022 | 3.460 | 3.580 | 3.385 | 3.410 | 1,177,823 | -0.12(-3.40%) |
Jul 08, 2022 | 3.420 | 3.660 | 3.375 | 3.530 | 788,779 | +0.07(+2.02%) |
Jul 07, 2022 | 3.250 | 3.480 | 3.190 | 3.460 | 836,311 | +0.22(+6.79%) |
Jul 06, 2022 | 3.360 | 3.455 | 3.090 | 3.240 | 1,347,540 | -0.15(-4.42%) |
Jul 05, 2022 | 3.080 | 3.400 | 2.940 | 3.390 | 1,760,288 | +0.32(+10.42%) |
Jul 01, 2022 | 3.070 | 3.175 | 2.960 | 3.070 | 1,196,600 | +0.01(+0.33%) |
Jun 30, 2022 | 3.100 | 3.140 | 2.940 | 3.060 | 1,583,137 | -0.13(-4.08%) |
Jun 29, 2022 | 3.160 | 3.250 | 3.010 | 3.190 | 2,201,516 | -0.01(-0.31%) |
Jun 28, 2022 | 3.650 | 3.656 | 3.190 | 3.200 | 1,378,268 | -0.38(-10.61%) |
Jun 27, 2022 | 3.940 | 4.050 | 3.500 | 3.580 | 1,038,483 | -0.36(-9.14%) |
Jun 24, 2022 | 3.800 | 3.990 | 3.750 | 3.940 | 3,032,443 | +0.23(+6.20%) |
Jun 23, 2022 | 3.590 | 3.857 | 3.500 | 3.710 | 2,164,632 | +0.12(+3.34%) |
Jun 22, 2022 | 3.480 | 3.770 | 3.410 | 3.590 | 2,105,389 | +0.01(+0.28%) |
Jun 21, 2022 | 3.670 | 3.765 | 3.560 | 3.580 | 1,393,581 | +0.03(+0.85%) |
Jun 17, 2022 | 3.460 | 3.650 | 3.410 | 3.550 | 2,409,691 | +0.06(+1.72%) |
Jun 16, 2022 | 3.930 | 3.930 | 3.430 | 3.490 | 1,608,256 | -0.53(-13.18%) |
Jun 15, 2022 | 4.040 | 4.180 | 3.775 | 4.020 | 2,094,094 | +0.05(+1.26%) |
Jun 14, 2022 | 4.040 | 4.160 | 3.885 | 3.970 | 1,094,967 | -0.04(-1.12%) |
Jun 13, 2022 | 4.240 | 4.390 | 3.995 | 4.015 | 1,714,017 | -0.43(-9.57%) |
Jun 10, 2022 | 4.650 | 4.660 | 4.430 | 4.440 | 1,137,115 | -0.33(-6.92%) |
Jun 09, 2022 | 4.830 | 4.900 | 4.670 | 4.770 | 821,333 | -0.09(-1.85%) |
Jun 08, 2022 | 4.880 | 5.125 | 4.810 | 4.860 | 1,004,867 | -0.10(-2.02%) |
Jun 07, 2022 | 4.520 | 4.965 | 4.450 | 4.960 | 1,311,067 | +0.32(+6.90%) |
Jun 06, 2022 | 4.740 | 4.855 | 4.525 | 4.640 | 1,041,938 | -0.04(-0.85%) |
Jun 03, 2022 | 4.750 | 4.835 | 4.625 | 4.680 | 1,201,723 | -0.13(-2.70%) |
Jun 02, 2022 | 4.820 | 4.940 | 4.600 | 4.810 | 1,658,956 | +0.03(+0.73%) |
Jun 01, 2022 | 5.230 | 5.230 | 4.763 | 4.775 | 1,388,583 | -0.40(-7.82%) |
May 31, 2022 | 5.950 | 6.010 | 5.020 | 5.180 | 2,729,759 | -0.84(-13.95%) |
May 27, 2022 | 5.730 | 6.095 | 5.670 | 6.020 | 3,364,031 | +0.36(+6.36%) |
May 26, 2022 | 5.000 | 5.710 | 4.990 | 5.660 | 2,165,744 | +0.73(+14.81%) |
May 25, 2022 | 4.600 | 4.930 | 4.500 | 4.930 | 2,163,519 | +0.22(+4.67%) |
May 24, 2022 | 5.290 | 5.290 | 4.405 | 4.710 | 3,196,362 | -0.73(-13.42%) |
May 23, 2022 | 5.190 | 5.555 | 4.930 | 5.440 | 2,048,495 | +0.38(+7.51%) |
May 20, 2022 | 4.970 | 5.070 | 4.730 | 5.060 | 2,101,550 | +0.13(+2.64%) |
May 19, 2022 | 4.720 | 4.930 | 4.685 | 4.930 | 1,676,544 | +0.17(+3.57%) |
May 18, 2022 | 4.730 | 4.800 | 4.400 | 4.760 | 2,365,339 | -0.16(-3.25%) |
May 17, 2022 | 5.150 | 5.410 | 4.610 | 4.920 | 3,063,450 | +0.02(+0.41%) |
May 16, 2022 | 4.380 | 4.910 | 4.160 | 4.900 | 6,041,716 | +0.47(+10.61%) |
May 13, 2022 | 4.090 | 4.650 | 4.080 | 4.430 | 4,262,377 | +0.33(+8.05%) |
May 12, 2022 | 3.160 | 4.110 | 3.120 | 4.100 | 9,447,168 | +0.83(+25.38%) |
May 11, 2022 | 3.620 | 4.090 | 3.240 | 3.270 | 10,822,182 | +0.15(+4.81%) |
May 10, 2022 | 3.510 | 3.670 | 2.990 | 3.120 | 2,374,980 | -0.32(-9.30%) |
May 09, 2022 | 3.650 | 3.750 | 3.410 | 3.440 | 1,848,772 | -0.30(-8.02%) |
May 06, 2022 | 3.930 | 3.930 | 3.620 | 3.740 | 2,006,486 | -0.19(-4.83%) |
May 05, 2022 | 4.090 | 4.090 | 3.750 | 3.930 | 1,595,219 | -0.20(-4.84%) |
May 04, 2022 | 4.050 | 4.140 | 3.770 | 4.130 | 1,873,312 | +0.08(+1.98%) |
May 03, 2022 | 4.230 | 4.320 | 3.970 | 4.050 | 2,223,259 | -0.16(-3.80%) |