Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.810 | 3.940 | 3.760 | 3.820 | 1,771,375 | -0.05(-1.29%) |
Jul 28, 2022 | 3.720 | 3.880 | 3.590 | 3.870 | 2,303,204 | +0.14(+3.75%) |
Jul 27, 2022 | 3.500 | 3.770 | 3.400 | 3.730 | 2,394,121 | +0.23(+6.57%) |
Jul 26, 2022 | 3.580 | 3.600 | 3.360 | 3.500 | 2,473,277 | -0.13(-3.58%) |
Jul 25, 2022 | 3.680 | 3.790 | 3.600 | 3.630 | 2,788,709 | -0.04(-1.09%) |
Jul 22, 2022 | 3.830 | 3.845 | 3.640 | 3.670 | 3,509,166 | -0.17(-4.43%) |
Jul 21, 2022 | 3.950 | 3.990 | 3.700 | 3.840 | 4,310,208 | -0.31(-7.47%) |
Jul 20, 2022 | 4.140 | 4.330 | 4.075 | 4.150 | 2,878,877 | +0.00(+0.00%) |
Jul 19, 2022 | 4.090 | 4.250 | 4.020 | 4.150 | 1,950,947 | +0.13(+3.23%) |
Jul 18, 2022 | 4.140 | 4.290 | 3.980 | 4.020 | 2,037,802 | -0.05(-1.23%) |
Jul 15, 2022 | 4.020 | 4.110 | 3.860 | 4.070 | 2,197,935 | +0.16(+4.09%) |
Jul 14, 2022 | 4.150 | 4.190 | 3.870 | 3.910 | 3,228,320 | -0.34(-8.00%) |
Jul 13, 2022 | 4.140 | 4.340 | 3.940 | 4.250 | 2,872,579 | -0.01(-0.23%) |
Jul 12, 2022 | 4.230 | 4.365 | 4.115 | 4.260 | 2,879,504 | +0.05(+1.19%) |
Jul 11, 2022 | 4.520 | 4.570 | 4.180 | 4.210 | 1,918,545 | -0.34(-7.47%) |
Jul 08, 2022 | 4.510 | 4.680 | 4.430 | 4.550 | 2,207,960 | -0.04(-0.87%) |
Jul 07, 2022 | 4.430 | 4.600 | 4.360 | 4.590 | 2,356,443 | +0.21(+4.79%) |
Jul 06, 2022 | 4.340 | 4.430 | 4.230 | 4.380 | 2,779,438 | -0.02(-0.45%) |
Jul 05, 2022 | 3.900 | 4.410 | 3.870 | 4.400 | 3,998,285 | +0.39(+9.73%) |
Jul 01, 2022 | 3.590 | 4.010 | 3.590 | 4.010 | 3,378,082 | +0.40(+11.08%) |
Jun 30, 2022 | 3.430 | 3.610 | 3.315 | 3.610 | 3,674,948 | +0.08(+2.27%) |
Jun 29, 2022 | 3.620 | 3.670 | 3.460 | 3.530 | 3,241,384 | -0.15(-4.08%) |
Jun 28, 2022 | 3.840 | 3.940 | 3.640 | 3.680 | 3,172,534 | -0.12(-3.16%) |
Jun 27, 2022 | 4.060 | 4.110 | 3.760 | 3.800 | 4,594,420 | -0.26(-6.40%) |
Jun 24, 2022 | 4.240 | 4.320 | 4.030 | 4.060 | 34,041,352 | -0.08(-1.93%) |
Jun 23, 2022 | 3.950 | 4.180 | 3.880 | 4.140 | 4,430,483 | +0.21(+5.34%) |
Jun 22, 2022 | 3.860 | 4.130 | 3.810 | 3.930 | 4,426,946 | -0.05(-1.26%) |
Jun 21, 2022 | 3.920 | 4.225 | 3.800 | 3.980 | 8,087,506 | +0.18(+4.74%) |
Jun 17, 2022 | 3.650 | 3.900 | 3.560 | 3.800 | 4,836,791 | +0.20(+5.56%) |
Jun 16, 2022 | 3.910 | 3.990 | 3.580 | 3.600 | 6,074,059 | -0.48(-11.76%) |
Jun 15, 2022 | 4.300 | 4.420 | 4.035 | 4.080 | 8,791,711 | -0.18(-4.23%) |
Jun 14, 2022 | 4.790 | 4.835 | 4.170 | 4.260 | 5,197,533 | -0.50(-10.50%) |
Jun 13, 2022 | 4.990 | 5.010 | 4.740 | 4.760 | 4,265,224 | -0.58(-10.86%) |
Jun 10, 2022 | 5.450 | 5.450 | 5.250 | 5.340 | 3,317,211 | -0.25(-4.47%) |
Jun 09, 2022 | 6.110 | 6.180 | 5.550 | 5.590 | 2,930,291 | -0.60(-9.69%) |
Jun 08, 2022 | 6.070 | 6.325 | 6.041 | 6.190 | 2,557,948 | +0.10(+1.64%) |
Jun 07, 2022 | 6.300 | 6.330 | 5.920 | 6.090 | 3,648,904 | -0.32(-4.99%) |
Jun 06, 2022 | 6.550 | 6.880 | 6.250 | 6.410 | 4,653,948 | +0.14(+2.23%) |
Jun 03, 2022 | 6.460 | 6.710 | 6.220 | 6.270 | 4,760,018 | -0.41(-6.14%) |
Jun 02, 2022 | 5.960 | 6.770 | 5.960 | 6.680 | 5,287,762 | +0.67(+11.15%) |
Jun 01, 2022 | 5.860 | 6.290 | 5.860 | 6.010 | 5,001,831 | +0.15(+2.56%) |
May 31, 2022 | 5.930 | 6.020 | 5.615 | 5.860 | 22,005,520 | -0.15(-2.50%) |
May 27, 2022 | 5.450 | 6.170 | 5.406 | 6.010 | 6,364,130 | +0.65(+12.13%) |
May 26, 2022 | 5.300 | 5.535 | 5.220 | 5.360 | 3,478,203 | +0.06(+1.13%) |
May 25, 2022 | 5.200 | 5.430 | 5.200 | 5.300 | 3,512,392 | +0.04(+0.76%) |
May 24, 2022 | 5.580 | 5.710 | 5.250 | 5.260 | 3,195,585 | -0.47(-8.20%) |
May 23, 2022 | 5.530 | 5.790 | 5.455 | 5.730 | 3,472,432 | +0.24(+4.37%) |
May 20, 2022 | 5.630 | 5.835 | 5.350 | 5.490 | 3,891,100 | -0.03(-0.54%) |
May 19, 2022 | 5.240 | 5.590 | 5.240 | 5.520 | 4,108,407 | +0.36(+6.98%) |
May 18, 2022 | 5.280 | 5.560 | 5.080 | 5.160 | 3,133,801 | -0.20(-3.73%) |
May 17, 2022 | 5.360 | 5.510 | 5.200 | 5.360 | 3,425,538 | +0.09(+1.71%) |
May 16, 2022 | 5.300 | 5.590 | 5.160 | 5.270 | 5,652,379 | -0.18(-3.30%) |
May 13, 2022 | 4.770 | 5.505 | 4.640 | 5.450 | 17,016,236 | +0.98(+21.92%) |
May 12, 2022 | 4.150 | 4.610 | 4.000 | 4.470 | 5,653,639 | +0.26(+6.18%) |
May 11, 2022 | 4.040 | 4.300 | 3.970 | 4.210 | 9,725,065 | +0.16(+3.95%) |
May 10, 2022 | 4.710 | 4.740 | 3.760 | 4.050 | 11,090,757 | -0.54(-11.76%) |
May 09, 2022 | 5.170 | 5.190 | 4.550 | 4.590 | 3,778,931 | -0.69(-13.07%) |
May 06, 2022 | 5.400 | 5.485 | 5.085 | 5.280 | 2,549,555 | -0.18(-3.30%) |
May 05, 2022 | 5.750 | 5.800 | 5.310 | 5.460 | 2,065,772 | -0.40(-6.83%) |
May 04, 2022 | 5.790 | 5.890 | 5.345 | 5.860 | 2,014,520 | +0.13(+2.27%) |
May 03, 2022 | 5.530 | 5.815 | 5.360 | 5.730 | 2,449,021 | +0.19(+3.43%) |