Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.700 | 3.955 | 3.417 | 3.660 | 19,915 | -0.04(-1.08%) |
Jul 28, 2022 | 3.480 | 3.700 | 3.480 | 3.700 | 10,166 | +0.22(+6.32%) |
Jul 27, 2022 | 3.310 | 3.569 | 3.310 | 3.480 | 4,901 | +0.20(+6.10%) |
Jul 26, 2022 | 3.311 | 3.311 | 3.280 | 3.280 | 7,022 | -0.03(-0.91%) |
Jul 25, 2022 | 3.350 | 3.429 | 3.300 | 3.310 | 2,844 | -0.06(-1.78%) |
Jul 22, 2022 | 3.350 | 3.670 | 3.350 | 3.370 | 2,564 | -0.01(-0.30%) |
Jul 21, 2022 | 3.460 | 3.460 | 3.375 | 3.380 | 735 | -0.01(-0.29%) |
Jul 20, 2022 | 3.360 | 3.550 | 3.360 | 3.390 | 9,378 | +0.03(+0.89%) |
Jul 19, 2022 | 3.340 | 3.479 | 3.340 | 3.360 | 1,756 | -0.02(-0.59%) |
Jul 18, 2022 | 3.370 | 3.380 | 3.350 | 3.380 | 1,146 | -0.02(-0.59%) |
Jul 15, 2022 | 3.550 | 3.590 | 3.400 | 3.400 | 1,620 | +0.04(+1.19%) |
Jul 14, 2022 | 3.370 | 3.370 | 3.340 | 3.360 | 1,262 | -0.11(-3.17%) |
Jul 13, 2022 | 3.350 | 3.470 | 3.320 | 3.470 | 10,214 | +0.06(+1.76%) |
Jul 12, 2022 | 3.520 | 3.520 | 3.350 | 3.410 | 1,333 | -0.15(-4.21%) |
Jul 11, 2022 | 3.436 | 3.690 | 3.436 | 3.560 | 10,274 | +0.04(+1.14%) |
Jul 08, 2022 | 3.340 | 3.520 | 3.330 | 3.520 | 1,495 | +0.19(+5.71%) |
Jul 07, 2022 | 3.300 | 3.390 | 3.300 | 3.330 | 3,469 | +0.00(+0.00%) |
Jul 06, 2022 | 3.400 | 3.400 | 3.320 | 3.330 | 2,626 | -0.09(-2.63%) |
Jul 05, 2022 | 3.330 | 3.507 | 3.330 | 3.420 | 2,125 | +0.02(+0.59%) |
Jul 01, 2022 | 3.590 | 3.590 | 3.400 | 3.400 | 7,758 | -0.21(-5.82%) |
Jun 30, 2022 | 3.520 | 3.750 | 3.425 | 3.610 | 5,810 | -0.25(-6.55%) |
Jun 29, 2022 | 3.863 | 3.863 | 3.863 | 3.863 | 274 | +0.28(+7.91%) |
Jun 28, 2022 | 3.870 | 3.870 | 3.580 | 3.580 | 320 | -0.13(-3.50%) |
Jun 27, 2022 | 3.740 | 3.870 | 3.470 | 3.710 | 2,686 | -0.19(-4.87%) |
Jun 24, 2022 | 3.620 | 3.900 | 3.280 | 3.900 | 18,850 | +0.57(+17.12%) |
Jun 23, 2022 | 3.400 | 3.610 | 3.300 | 3.330 | 17,233 | -0.05(-1.48%) |
Jun 22, 2022 | 3.610 | 3.610 | 3.261 | 3.380 | 14,329 | -0.03(-0.88%) |
Jun 21, 2022 | 3.420 | 3.545 | 3.400 | 3.410 | 5,266 | -0.33(-8.82%) |
Jun 17, 2022 | 3.540 | 3.740 | 3.450 | 3.740 | 2,401 | +0.23(+6.55%) |
Jun 16, 2022 | 3.420 | 3.568 | 3.350 | 3.510 | 13,037 | +0.10(+2.93%) |
Jun 15, 2022 | 3.440 | 3.640 | 3.410 | 3.410 | 2,176 | +0.06(+1.79%) |
Jun 14, 2022 | 3.460 | 3.486 | 3.350 | 3.350 | 12,395 | -0.11(-3.18%) |
Jun 13, 2022 | 3.610 | 3.660 | 3.450 | 3.460 | 28,414 | -0.17(-4.68%) |
Jun 10, 2022 | 3.700 | 3.780 | 3.630 | 3.630 | 618 | -0.09(-2.52%) |
Jun 09, 2022 | 3.673 | 3.724 | 3.673 | 3.724 | 2,695 | +0.01(+0.37%) |
Jun 08, 2022 | 3.800 | 3.810 | 3.710 | 3.710 | 5,585 | -0.08(-2.24%) |
Jun 07, 2022 | 3.820 | 3.820 | 3.795 | 3.795 | 1,296 | -0.10(-2.69%) |
Jun 06, 2022 | 3.790 | 3.900 | 3.630 | 3.900 | 1,560 | +0.04(+1.04%) |
Jun 03, 2022 | 3.610 | 3.860 | 3.610 | 3.860 | 2,293 | +0.16(+4.32%) |
Jun 01, 2022 | 3.700 | 395 | +0.08(+2.21%) | |||
May 31, 2022 | 3.630 | 3.720 | 3.620 | 3.620 | 1,319 | -0.05(-1.36%) |
May 27, 2022 | 3.820 | 3.820 | 3.670 | 3.670 | 1,051 | -0.07(-1.87%) |
May 26, 2022 | 3.620 | 3.740 | 3.620 | 3.740 | 567 | +0.13(+3.60%) |
May 25, 2022 | 3.601 | 3.610 | 3.600 | 3.610 | 7,932 | -0.10(-2.70%) |
May 24, 2022 | 3.640 | 3.710 | 3.640 | 3.710 | 2,573 | -0.04(-1.06%) |
May 23, 2022 | 3.700 | 3.790 | 3.700 | 3.750 | 804 | +0.12(+3.31%) |
May 20, 2022 | 3.620 | 3.745 | 3.620 | 3.630 | 2,917 | -0.26(-6.65%) |
May 19, 2022 | 3.820 | 3.890 | 3.759 | 3.889 | 5,629 | +0.14(+3.70%) |
May 18, 2022 | 3.780 | 3.780 | 3.700 | 3.750 | 905 | +0.05(+1.35%) |
May 17, 2022 | 3.790 | 3.790 | 3.700 | 3.700 | 1,300 | -0.02(-0.54%) |
May 16, 2022 | 3.760 | 3.790 | 3.620 | 3.720 | 4,111 | +0.07(+1.92%) |
May 13, 2022 | 3.800 | 3.820 | 3.650 | 3.650 | 16,066 | -0.20(-5.07%) |
May 12, 2022 | 3.800 | 3.895 | 3.800 | 3.845 | 4,256 | +0.05(+1.18%) |
May 11, 2022 | 3.950 | 3.950 | 3.800 | 3.800 | 1,533 | +0.00(+0.00%) |
May 10, 2022 | 3.840 | 3.870 | 3.800 | 3.800 | 13,725 | -0.16(-4.04%) |
May 09, 2022 | 3.800 | 3.980 | 3.800 | 3.960 | 3,194 | -0.10(-2.49%) |
May 06, 2022 | 3.950 | 4.070 | 3.801 | 4.061 | 8,919 | +0.25(+6.59%) |
May 05, 2022 | 3.896 | 3.896 | 3.810 | 3.810 | 570 | -0.11(-2.80%) |
May 04, 2022 | 3.720 | 3.940 | 3.720 | 3.920 | 7,311 | +0.21(+5.66%) |
May 03, 2022 | 3.720 | 3.722 | 3.703 | 3.710 | 1,507 | +0.01(+0.27%) |