Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.750 | 3.870 | 3.685 | 3.790 | 1,158,809 | +0.04(+1.07%) |
Jul 28, 2022 | 3.720 | 3.770 | 3.680 | 3.750 | 361,543 | +0.05(+1.35%) |
Jul 27, 2022 | 3.680 | 3.720 | 3.630 | 3.700 | 367,360 | +0.05(+1.37%) |
Jul 26, 2022 | 3.710 | 3.780 | 3.650 | 3.650 | 492,703 | -0.07(-1.88%) |
Jul 25, 2022 | 3.660 | 3.770 | 3.640 | 3.720 | 758,862 | +0.08(+2.20%) |
Jul 22, 2022 | 3.640 | 3.700 | 3.580 | 3.640 | 405,071 | -0.03(-0.82%) |
Jul 21, 2022 | 3.690 | 3.690 | 3.550 | 3.670 | 679,876 | -0.11(-2.91%) |
Jul 20, 2022 | 3.770 | 3.850 | 3.730 | 3.780 | 492,344 | -0.02(-0.53%) |
Jul 19, 2022 | 3.780 | 3.860 | 3.680 | 3.800 | 430,545 | +0.07(+1.88%) |
Jul 18, 2022 | 3.670 | 3.795 | 3.670 | 3.730 | 379,871 | +0.04(+1.08%) |
Jul 15, 2022 | 3.660 | 3.715 | 3.605 | 3.690 | 578,936 | +0.11(+3.07%) |
Jul 14, 2022 | 3.610 | 3.610 | 3.540 | 3.580 | 330,411 | -0.07(-1.92%) |
Jul 13, 2022 | 3.660 | 3.694 | 3.630 | 3.650 | 267,133 | -0.05(-1.35%) |
Jul 12, 2022 | 3.650 | 3.770 | 3.650 | 3.700 | 799,519 | +0.05(+1.37%) |
Jul 11, 2022 | 3.750 | 3.750 | 3.610 | 3.650 | 311,056 | -0.11(-2.93%) |
Jul 08, 2022 | 3.790 | 3.840 | 3.690 | 3.760 | 412,437 | -0.02(-0.53%) |
Jul 07, 2022 | 3.830 | 3.910 | 3.770 | 3.780 | 464,437 | -0.07(-1.82%) |
Jul 06, 2022 | 4.150 | 4.170 | 3.820 | 3.850 | 952,185 | -0.37(-8.77%) |
Jul 05, 2022 | 4.150 | 4.230 | 4.030 | 4.220 | 514,575 | +0.01(+0.24%) |
Jul 01, 2022 | 4.160 | 4.270 | 4.160 | 4.210 | 428,018 | +0.04(+0.96%) |
Jun 30, 2022 | 4.080 | 4.180 | 4.062 | 4.170 | 559,517 | +0.02(+0.48%) |
Jun 29, 2022 | 4.220 | 4.220 | 4.120 | 4.150 | 483,473 | -0.07(-1.66%) |
Jun 28, 2022 | 4.340 | 4.415 | 4.220 | 4.220 | 712,734 | -0.10(-2.31%) |
Jun 27, 2022 | 4.470 | 4.490 | 4.290 | 4.320 | 485,836 | -0.14(-3.14%) |
Jun 24, 2022 | 4.280 | 4.470 | 4.275 | 4.460 | 1,339,955 | +0.18(+4.21%) |
Jun 23, 2022 | 4.200 | 4.305 | 4.180 | 4.280 | 428,180 | +0.11(+2.64%) |
Jun 22, 2022 | 4.130 | 4.275 | 4.110 | 4.170 | 437,491 | -0.01(-0.24%) |
Jun 21, 2022 | 4.350 | 4.350 | 4.160 | 4.180 | 622,166 | -0.16(-3.69%) |
Jun 17, 2022 | 4.030 | 4.540 | 4.030 | 4.340 | 4,457,139 | +0.35(+8.77%) |
Jun 16, 2022 | 4.000 | 4.110 | 3.880 | 3.990 | 1,010,067 | -0.07(-1.72%) |
Jun 15, 2022 | 4.060 | 4.155 | 4.010 | 4.060 | 736,090 | +0.06(+1.50%) |
Jun 14, 2022 | 3.960 | 4.030 | 3.840 | 4.000 | 646,534 | +0.08(+2.04%) |
Jun 13, 2022 | 4.110 | 4.120 | 3.910 | 3.920 | 432,655 | -0.27(-6.44%) |
Jun 10, 2022 | 4.200 | 4.230 | 4.150 | 4.190 | 550,249 | -0.03(-0.71%) |
Jun 09, 2022 | 4.380 | 4.380 | 4.220 | 4.220 | 373,392 | -0.18(-4.09%) |
Jun 08, 2022 | 4.470 | 4.470 | 4.310 | 4.400 | 455,191 | -0.10(-2.22%) |
Jun 07, 2022 | 4.410 | 4.510 | 4.386 | 4.500 | 243,191 | +0.07(+1.58%) |
Jun 06, 2022 | 4.380 | 4.475 | 4.330 | 4.430 | 561,205 | +0.08(+1.84%) |
Jun 03, 2022 | 4.360 | 4.399 | 4.300 | 4.350 | 657,399 | -0.05(-1.14%) |
Jun 02, 2022 | 4.410 | 4.420 | 4.340 | 4.400 | 404,958 | -0.03(-0.68%) |
Jun 01, 2022 | 4.510 | 4.520 | 4.350 | 4.430 | 427,954 | -0.09(-1.99%) |
May 31, 2022 | 4.530 | 4.555 | 4.420 | 4.520 | 657,632 | -0.04(-0.88%) |
May 27, 2022 | 4.480 | 4.570 | 4.460 | 4.560 | 320,133 | +0.11(+2.47%) |
May 26, 2022 | 4.520 | 4.580 | 4.450 | 4.450 | 337,715 | -0.07(-1.55%) |
May 25, 2022 | 4.530 | 4.570 | 4.500 | 4.520 | 327,586 | -0.01(-0.22%) |
May 24, 2022 | 4.450 | 4.530 | 4.350 | 4.530 | 438,102 | +0.08(+1.80%) |
May 23, 2022 | 4.410 | 4.465 | 4.370 | 4.450 | 303,713 | +0.06(+1.37%) |
May 20, 2022 | 4.440 | 4.470 | 4.330 | 4.390 | 379,560 | +0.01(+0.23%) |
May 19, 2022 | 4.530 | 4.590 | 4.380 | 4.380 | 607,604 | -0.19(-4.16%) |
May 18, 2022 | 4.690 | 4.730 | 4.530 | 4.570 | 615,386 | -0.11(-2.35%) |
May 17, 2022 | 4.580 | 4.690 | 4.540 | 4.680 | 314,720 | +0.16(+3.54%) |
May 16, 2022 | 4.500 | 4.579 | 4.435 | 4.520 | 439,944 | +0.04(+0.89%) |
May 13, 2022 | 4.510 | 4.525 | 4.440 | 4.480 | 578,084 | +0.00(+0.00%) |
May 12, 2022 | 4.370 | 4.505 | 4.350 | 4.480 | 683,375 | +0.10(+2.28%) |
May 11, 2022 | 4.570 | 4.620 | 4.340 | 4.380 | 548,049 | -0.13(-2.88%) |
May 10, 2022 | 4.720 | 4.785 | 4.480 | 4.510 | 733,752 | -0.19(-4.04%) |
May 09, 2022 | 4.830 | 4.890 | 4.660 | 4.700 | 1,013,341 | -0.19(-3.89%) |
May 06, 2022 | 4.910 | 4.970 | 4.760 | 4.890 | 710,746 | -0.03(-0.61%) |
May 05, 2022 | 5.060 | 5.060 | 4.830 | 4.920 | 508,629 | -0.14(-2.77%) |
May 04, 2022 | 5.190 | 5.200 | 4.980 | 5.060 | 541,477 | -0.08(-1.56%) |
May 03, 2022 | 5.020 | 5.150 | 4.990 | 5.140 | 441,670 | +0.09(+1.78%) |