Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.910 | 4.115 | 3.765 | 4.040 | 2,214,300 | +0.12(+3.06%) |
Jul 28, 2022 | 3.650 | 4.040 | 3.630 | 3.920 | 3,312,128 | +0.28(+7.69%) |
Jul 27, 2022 | 3.490 | 3.750 | 3.390 | 3.640 | 3,974,706 | +0.36(+10.98%) |
Jul 26, 2022 | 3.190 | 3.310 | 3.120 | 3.280 | 797,896 | +0.07(+2.18%) |
Jul 25, 2022 | 3.160 | 3.225 | 3.090 | 3.210 | 734,858 | +0.06(+1.90%) |
Jul 22, 2022 | 3.470 | 3.490 | 3.140 | 3.150 | 1,206,484 | -0.32(-9.22%) |
Jul 21, 2022 | 3.390 | 3.470 | 3.285 | 3.470 | 1,266,752 | +0.09(+2.66%) |
Jul 20, 2022 | 3.390 | 3.560 | 3.350 | 3.380 | 1,448,780 | -0.02(-0.59%) |
Jul 19, 2022 | 3.350 | 3.410 | 3.230 | 3.400 | 1,228,181 | +0.14(+4.29%) |
Jul 18, 2022 | 3.300 | 3.420 | 3.240 | 3.260 | 1,557,798 | +0.06(+1.87%) |
Jul 15, 2022 | 3.080 | 3.230 | 2.925 | 3.200 | 1,558,457 | +0.23(+7.74%) |
Jul 14, 2022 | 2.920 | 3.020 | 2.870 | 2.970 | 802,565 | -0.02(-0.67%) |
Jul 13, 2022 | 2.870 | 3.010 | 2.850 | 2.990 | 1,490,892 | -0.02(-0.66%) |
Jul 12, 2022 | 3.020 | 3.060 | 2.940 | 3.010 | 733,717 | +0.00(+0.00%) |
Jul 11, 2022 | 3.290 | 3.350 | 2.980 | 3.010 | 1,058,437 | -0.32(-9.61%) |
Jul 08, 2022 | 3.160 | 3.430 | 3.100 | 3.330 | 1,815,549 | +0.13(+4.06%) |
Jul 07, 2022 | 2.950 | 3.205 | 2.900 | 3.200 | 1,618,276 | +0.29(+9.97%) |
Jul 06, 2022 | 3.080 | 3.140 | 2.890 | 2.910 | 1,746,971 | -0.21(-6.73%) |
Jul 05, 2022 | 2.830 | 3.130 | 2.790 | 3.120 | 2,493,201 | +0.23(+7.96%) |
Jul 01, 2022 | 3.050 | 3.100 | 2.770 | 2.890 | 1,882,094 | -0.19(-6.17%) |
Jun 30, 2022 | 2.930 | 3.090 | 2.870 | 3.080 | 2,685,138 | +0.16(+5.48%) |
Jun 29, 2022 | 3.300 | 3.300 | 2.920 | 2.920 | 4,676,049 | -0.37(-11.25%) |
Jun 28, 2022 | 3.810 | 3.810 | 3.280 | 3.290 | 3,934,652 | -0.52(-13.65%) |
Jun 27, 2022 | 4.110 | 4.115 | 3.800 | 3.810 | 1,774,525 | -0.26(-6.39%) |
Jun 24, 2022 | 4.470 | 4.550 | 3.940 | 4.070 | 18,531,420 | -0.34(-7.71%) |
Jun 23, 2022 | 4.420 | 4.600 | 4.285 | 4.410 | 2,673,733 | -0.02(-0.45%) |
Jun 22, 2022 | 4.530 | 4.760 | 4.340 | 4.430 | 2,744,846 | -0.17(-3.70%) |
Jun 21, 2022 | 4.370 | 4.930 | 4.359 | 4.600 | 3,444,763 | +0.28(+6.48%) |
Jun 17, 2022 | 4.300 | 4.530 | 4.155 | 4.320 | 11,671,328 | -0.02(-0.46%) |
Jun 16, 2022 | 4.230 | 4.550 | 4.115 | 4.340 | 4,355,067 | -0.05(-1.14%) |
Jun 15, 2022 | 4.040 | 4.460 | 3.970 | 4.390 | 3,586,849 | +0.41(+10.30%) |
Jun 14, 2022 | 4.020 | 4.110 | 3.950 | 3.980 | 1,970,794 | -0.01(-0.25%) |
Jun 13, 2022 | 3.950 | 4.030 | 3.695 | 3.990 | 2,348,355 | -0.12(-2.92%) |
Jun 10, 2022 | 4.000 | 4.200 | 3.988 | 4.110 | 1,724,057 | +0.03(+0.74%) |
Jun 09, 2022 | 4.580 | 4.580 | 4.080 | 4.080 | 1,817,179 | -0.55(-11.88%) |
Jun 08, 2022 | 4.250 | 4.690 | 4.230 | 4.630 | 2,515,666 | +0.40(+9.46%) |
Jun 07, 2022 | 4.530 | 4.650 | 4.080 | 4.230 | 2,483,987 | -0.34(-7.44%) |
Jun 06, 2022 | 4.980 | 5.165 | 4.390 | 4.570 | 3,230,133 | -0.23(-4.79%) |
Jun 03, 2022 | 4.760 | 4.830 | 4.585 | 4.800 | 1,503,314 | -0.04(-0.83%) |
Jun 02, 2022 | 4.290 | 5.058 | 4.220 | 4.840 | 4,389,232 | +0.57(+13.35%) |
Jun 01, 2022 | 4.200 | 4.400 | 4.160 | 4.270 | 2,166,846 | +0.09(+2.15%) |
May 31, 2022 | 4.070 | 4.299 | 3.980 | 4.180 | 2,099,712 | +0.08(+1.95%) |
May 27, 2022 | 3.520 | 4.160 | 3.510 | 4.100 | 3,315,529 | +0.64(+18.50%) |
May 26, 2022 | 3.360 | 3.625 | 3.285 | 3.460 | 2,148,775 | +0.15(+4.53%) |
May 25, 2022 | 3.330 | 3.450 | 3.260 | 3.310 | 2,067,615 | -0.02(-0.60%) |
May 24, 2022 | 3.420 | 3.460 | 3.260 | 3.330 | 1,551,440 | -0.17(-4.86%) |
May 23, 2022 | 3.490 | 3.590 | 3.385 | 3.500 | 2,143,997 | +0.02(+0.57%) |
May 20, 2022 | 3.780 | 3.878 | 3.340 | 3.480 | 2,497,097 | -0.21(-5.69%) |
May 19, 2022 | 3.800 | 3.990 | 3.580 | 3.690 | 2,705,051 | -0.14(-3.66%) |
May 18, 2022 | 3.910 | 4.005 | 3.730 | 3.830 | 1,429,460 | -0.17(-4.25%) |
May 17, 2022 | 3.870 | 4.080 | 3.850 | 4.000 | 2,328,646 | +0.02(+0.50%) |
May 16, 2022 | 3.790 | 4.320 | 3.730 | 3.980 | 2,508,733 | -0.02(-0.50%) |
May 13, 2022 | 3.620 | 4.090 | 3.600 | 4.000 | 2,802,912 | +0.51(+14.61%) |
May 12, 2022 | 3.150 | 3.609 | 3.000 | 3.490 | 2,640,723 | +0.24(+7.38%) |
May 11, 2022 | 3.310 | 3.440 | 3.135 | 3.250 | 2,031,042 | -0.09(-2.69%) |
May 10, 2022 | 3.540 | 3.760 | 3.300 | 3.340 | 2,002,994 | -0.14(-4.02%) |
May 09, 2022 | 3.740 | 3.800 | 3.435 | 3.480 | 2,508,589 | -0.34(-8.90%) |
May 06, 2022 | 3.870 | 3.900 | 3.610 | 3.820 | 1,450,023 | -0.10(-2.55%) |
May 05, 2022 | 3.950 | 4.000 | 3.720 | 3.920 | 1,989,643 | -0.10(-2.49%) |
May 04, 2022 | 4.380 | 4.380 | 3.880 | 4.020 | 2,613,598 | -0.35(-8.01%) |
May 03, 2022 | 4.560 | 4.635 | 4.310 | 4.370 | 1,770,506 | -0.23(-5.00%) |