Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.218 | 3.267 | 3.195 | 3.227 | 220,480 | -0.02(-0.55%) |
Jul 28, 2022 | 3.218 | 3.294 | 3.200 | 3.245 | 258,888 | +0.01(+0.42%) |
Jul 27, 2022 | 3.128 | 3.240 | 3.097 | 3.231 | 277,131 | +0.10(+3.30%) |
Jul 26, 2022 | 3.101 | 3.186 | 3.074 | 3.128 | 283,916 | +0.02(+0.72%) |
Jul 25, 2022 | 3.043 | 3.141 | 3.043 | 3.106 | 320,071 | +0.06(+1.91%) |
Jul 22, 2022 | 3.155 | 3.155 | 3.029 | 3.047 | 243,304 | -0.10(-3.14%) |
Jul 21, 2022 | 3.079 | 3.146 | 3.017 | 3.146 | 418,245 | +0.04(+1.15%) |
Jul 20, 2022 | 3.173 | 3.182 | 3.101 | 3.110 | 320,441 | -0.05(-1.70%) |
Jul 19, 2022 | 3.074 | 3.173 | 3.074 | 3.164 | 382,395 | +0.13(+4.29%) |
Jul 18, 2022 | 3.083 | 3.141 | 3.011 | 3.034 | 330,927 | -0.03(-0.88%) |
Jul 15, 2022 | 3.043 | 3.096 | 3.007 | 3.061 | 355,259 | +0.08(+2.56%) |
Jul 14, 2022 | 2.922 | 3.002 | 2.917 | 2.984 | 298,370 | +0.01(+0.30%) |
Jul 13, 2022 | 2.962 | 3.007 | 2.917 | 2.975 | 412,367 | +0.00(+0.00%) |
Jul 12, 2022 | 3.043 | 3.110 | 2.966 | 2.975 | 289,375 | -0.09(-2.93%) |
Jul 11, 2022 | 3.097 | 3.128 | 3.043 | 3.065 | 284,880 | -0.04(-1.30%) |
Jul 08, 2022 | 3.164 | 3.173 | 3.099 | 3.106 | 335,771 | -0.04(-1.42%) |
Jul 07, 2022 | 3.146 | 3.227 | 3.146 | 3.150 | 249,389 | +0.04(+1.44%) |
Jul 06, 2022 | 3.115 | 3.164 | 3.088 | 3.106 | 424,155 | -0.00(-0.14%) |
Jul 05, 2022 | 3.245 | 3.245 | 3.025 | 3.110 | 836,484 | -0.19(-5.84%) |
Jul 01, 2022 | 3.263 | 3.343 | 3.240 | 3.303 | 339,276 | +0.04(+1.10%) |
Jun 30, 2022 | 3.155 | 3.267 | 3.155 | 3.267 | 541,645 | +0.06(+1.82%) |
Jun 29, 2022 | 3.222 | 3.222 | 3.141 | 3.209 | 295,389 | -0.03(-0.97%) |
Jun 28, 2022 | 3.281 | 3.366 | 3.240 | 3.240 | 307,932 | -0.04(-1.23%) |
Jun 27, 2022 | 3.204 | 3.299 | 3.204 | 3.281 | 325,869 | +0.07(+2.24%) |
Jun 24, 2022 | 3.236 | 3.343 | 3.204 | 3.209 | 694,391 | -0.01(-0.42%) |
Jun 23, 2022 | 3.222 | 3.267 | 3.200 | 3.222 | 583,307 | -0.01(-0.42%) |
Jun 22, 2022 | 3.231 | 3.274 | 3.200 | 3.236 | 723,771 | -0.05(-1.64%) |
Jun 21, 2022 | 3.263 | 3.379 | 3.249 | 3.290 | 388,278 | +0.03(+0.83%) |
Jun 17, 2022 | 3.285 | 3.312 | 3.227 | 3.263 | 961,197 | +0.03(+0.83%) |
Jun 16, 2022 | 3.308 | 3.352 | 3.186 | 3.236 | 657,331 | -0.14(-4.25%) |
Jun 15, 2022 | 3.303 | 3.393 | 3.276 | 3.379 | 509,913 | +0.11(+3.43%) |
Jun 14, 2022 | 3.321 | 3.321 | 3.218 | 3.267 | 611,692 | +0.02(+0.69%) |
Jun 13, 2022 | 3.518 | 3.518 | 3.233 | 3.245 | 596,240 | -0.30(-8.37%) |
Jun 10, 2022 | 3.527 | 3.566 | 3.478 | 3.541 | 669,455 | +0.04(+1.15%) |
Jun 09, 2022 | 3.451 | 3.604 | 3.375 | 3.501 | 737,270 | +0.06(+1.70%) |
Jun 08, 2022 | 3.474 | 3.514 | 3.429 | 3.442 | 390,836 | -0.02(-0.65%) |
Jun 07, 2022 | 3.438 | 3.496 | 3.397 | 3.465 | 558,293 | -0.01(-0.39%) |
Jun 06, 2022 | 3.357 | 3.483 | 3.276 | 3.478 | 660,587 | +0.13(+3.89%) |
Jun 03, 2022 | 3.276 | 3.357 | 3.236 | 3.348 | 459,735 | +0.04(+1.08%) |
Jun 02, 2022 | 3.240 | 3.379 | 3.240 | 3.312 | 438,841 | +0.08(+2.36%) |
Jun 01, 2022 | 3.245 | 3.281 | 3.186 | 3.236 | 423,156 | +0.01(+0.28%) |
May 31, 2022 | 3.303 | 3.334 | 3.186 | 3.227 | 607,664 | -0.04(-1.24%) |
May 27, 2022 | 3.227 | 3.309 | 3.209 | 3.267 | 327,020 | +0.04(+1.10%) |
May 26, 2022 | 3.205 | 3.284 | 3.200 | 3.232 | 374,138 | +0.06(+1.82%) |
May 25, 2022 | 3.143 | 3.207 | 3.116 | 3.174 | 353,375 | +0.03(+0.85%) |
May 24, 2022 | 3.129 | 3.214 | 3.085 | 3.147 | 366,352 | +0.01(+0.28%) |
May 23, 2022 | 3.183 | 3.196 | 3.062 | 3.138 | 547,498 | -0.04(-1.26%) |
May 20, 2022 | 3.200 | 3.232 | 3.087 | 3.178 | 936,561 | +0.00(+0.14%) |
May 19, 2022 | 3.165 | 3.263 | 3.147 | 3.174 | 366,985 | -0.03(-0.83%) |
May 18, 2022 | 3.205 | 3.278 | 3.163 | 3.200 | 448,292 | -0.02(-0.69%) |
May 17, 2022 | 3.062 | 3.236 | 3.042 | 3.223 | 669,947 | +0.19(+6.31%) |
May 16, 2022 | 3.045 | 3.138 | 3.031 | 3.031 | 539,286 | -0.07(-2.30%) |
May 13, 2022 | 2.942 | 3.129 | 2.942 | 3.102 | 793,396 | +0.19(+6.41%) |
May 12, 2022 | 3.049 | 3.147 | 2.858 | 2.916 | 733,465 | -0.16(-5.21%) |
May 11, 2022 | 2.920 | 3.158 | 2.920 | 3.076 | 969,853 | +0.17(+5.98%) |
May 10, 2022 | 3.134 | 3.198 | 2.737 | 2.902 | 2,236,886 | -1.50(-34.01%) |
May 09, 2022 | 4.375 | 4.460 | 4.349 | 4.398 | 478,819 | -0.05(-1.10%) |
May 06, 2022 | 4.478 | 4.516 | 4.398 | 4.447 | 246,198 | -0.08(-1.67%) |
May 05, 2022 | 4.732 | 4.732 | 4.475 | 4.522 | 316,686 | -0.20(-4.24%) |
May 04, 2022 | 4.567 | 4.732 | 4.522 | 4.723 | 592,041 | +0.21(+4.64%) |
May 03, 2022 | 4.456 | 4.589 | 4.389 | 4.513 | 450,199 | +0.06(+1.40%) |