Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.267 | 4.484 | 4.198 | 4.391 | 90,382 | +0.10(+2.41%) |
Jul 28, 2022 | 4.189 | 4.287 | 4.159 | 4.287 | 66,909 | +0.11(+2.59%) |
Jul 27, 2022 | 4.120 | 4.189 | 4.041 | 4.179 | 140,056 | +0.12(+2.91%) |
Jul 26, 2022 | 4.149 | 4.156 | 3.982 | 4.060 | 73,746 | -0.06(-1.44%) |
Jul 25, 2022 | 4.287 | 4.287 | 4.051 | 4.120 | 70,786 | -0.02(-0.48%) |
Jul 22, 2022 | 4.376 | 4.386 | 4.070 | 4.139 | 90,980 | -0.28(-6.25%) |
Jul 21, 2022 | 4.425 | 4.681 | 4.218 | 4.415 | 170,548 | +0.31(+7.43%) |
Jul 20, 2022 | 3.824 | 4.223 | 3.794 | 4.110 | 163,158 | +0.32(+8.31%) |
Jul 19, 2022 | 3.755 | 3.893 | 3.718 | 3.794 | 60,186 | +0.09(+2.39%) |
Jul 18, 2022 | 3.765 | 3.844 | 3.706 | 3.706 | 37,973 | +0.00(+0.00%) |
Jul 15, 2022 | 3.647 | 3.834 | 3.647 | 3.706 | 26,245 | +0.01(+0.27%) |
Jul 14, 2022 | 3.745 | 3.745 | 3.597 | 3.696 | 30,854 | -0.06(-1.57%) |
Jul 13, 2022 | 3.647 | 3.863 | 3.647 | 3.755 | 46,710 | +0.06(+1.60%) |
Jul 12, 2022 | 3.656 | 3.735 | 3.597 | 3.696 | 40,042 | +0.04(+1.08%) |
Jul 11, 2022 | 3.725 | 3.873 | 3.647 | 3.656 | 28,138 | -0.11(-2.88%) |
Jul 08, 2022 | 4.011 | 4.011 | 3.666 | 3.765 | 23,777 | -0.01(-0.26%) |
Jul 07, 2022 | 3.647 | 3.853 | 3.637 | 3.775 | 37,706 | +0.16(+4.36%) |
Jul 06, 2022 | 3.597 | 3.676 | 3.548 | 3.617 | 31,901 | -0.01(-0.27%) |
Jul 05, 2022 | 3.794 | 3.942 | 3.597 | 3.627 | 94,164 | -0.34(-8.46%) |
Jul 01, 2022 | 3.794 | 3.982 | 3.794 | 3.962 | 55,683 | +0.04(+1.00%) |
Jun 30, 2022 | 3.647 | 4.001 | 3.597 | 3.922 | 123,094 | +0.17(+4.46%) |
Jun 29, 2022 | 3.735 | 3.785 | 3.558 | 3.755 | 77,584 | -0.12(-3.05%) |
Jun 28, 2022 | 3.962 | 4.041 | 3.765 | 3.873 | 45,183 | -0.07(-1.75%) |
Jun 27, 2022 | 3.499 | 4.139 | 3.499 | 3.942 | 114,896 | +0.34(+9.59%) |
Jun 24, 2022 | 3.548 | 3.834 | 3.548 | 3.597 | 87,072 | +0.02(+0.55%) |
Jun 23, 2022 | 3.804 | 3.844 | 3.558 | 3.578 | 67,537 | -0.18(-4.72%) |
Jun 22, 2022 | 3.755 | 3.907 | 3.666 | 3.755 | 44,724 | -0.12(-3.05%) |
Jun 21, 2022 | 3.607 | 4.007 | 3.607 | 3.873 | 78,595 | +0.15(+3.97%) |
Jun 17, 2022 | 3.903 | 3.922 | 3.577 | 3.725 | 80,213 | -0.16(-4.06%) |
Jun 16, 2022 | 3.982 | 4.025 | 3.824 | 3.883 | 49,713 | -0.16(-3.90%) |
Jun 15, 2022 | 4.159 | 4.238 | 3.942 | 4.041 | 88,582 | -0.19(-4.43%) |
Jun 14, 2022 | 3.942 | 4.228 | 3.942 | 4.228 | 95,593 | +0.34(+8.61%) |
Jun 13, 2022 | 4.189 | 4.336 | 3.893 | 3.893 | 93,967 | -0.44(-10.23%) |
Jun 10, 2022 | 4.386 | 4.494 | 4.228 | 4.336 | 157,597 | -0.06(-1.35%) |
Jun 09, 2022 | 4.731 | 4.731 | 4.297 | 4.396 | 147,664 | -0.26(-5.51%) |
Jun 08, 2022 | 4.790 | 4.839 | 4.642 | 4.652 | 53,372 | -0.14(-2.88%) |
Jun 07, 2022 | 4.534 | 4.928 | 4.410 | 4.790 | 107,945 | +0.14(+2.97%) |
Jun 06, 2022 | 4.632 | 4.681 | 4.486 | 4.652 | 109,345 | +0.09(+1.94%) |
Jun 03, 2022 | 4.474 | 4.601 | 4.302 | 4.563 | 129,989 | +0.11(+2.43%) |
Jun 02, 2022 | 4.248 | 4.612 | 4.248 | 4.455 | 116,676 | +0.21(+4.87%) |
Jun 01, 2022 | 4.080 | 4.336 | 4.051 | 4.248 | 92,391 | +0.21(+5.12%) |
May 31, 2022 | 4.041 | 4.110 | 3.962 | 4.041 | 112,053 | -0.01(-0.24%) |
May 27, 2022 | 3.942 | 4.097 | 3.942 | 4.051 | 102,437 | +0.05(+1.23%) |
May 26, 2022 | 3.942 | 4.060 | 3.936 | 4.001 | 19,619 | +0.12(+3.05%) |
May 25, 2022 | 3.962 | 4.051 | 3.883 | 3.883 | 53,778 | -0.13(-3.19%) |
May 24, 2022 | 3.982 | 4.060 | 3.844 | 4.011 | 32,019 | -0.02(-0.49%) |
May 23, 2022 | 4.139 | 4.139 | 3.913 | 4.031 | 94,346 | +0.01(+0.25%) |
May 20, 2022 | 4.041 | 4.120 | 4.001 | 4.021 | 21,146 | -0.06(-1.45%) |
May 19, 2022 | 4.110 | 4.228 | 3.939 | 4.080 | 90,298 | -0.03(-0.72%) |
May 18, 2022 | 4.258 | 4.267 | 4.110 | 4.110 | 54,483 | -0.19(-4.36%) |
May 17, 2022 | 4.189 | 4.396 | 4.101 | 4.297 | 93,975 | +0.17(+4.06%) |
May 16, 2022 | 4.011 | 4.340 | 4.011 | 4.129 | 60,303 | +0.11(+2.70%) |
May 13, 2022 | 3.991 | 4.139 | 3.920 | 4.021 | 145,853 | +0.18(+4.62%) |
May 12, 2022 | 4.090 | 4.101 | 3.755 | 3.844 | 266,623 | -0.31(-7.36%) |
May 11, 2022 | 4.198 | 4.612 | 4.149 | 4.149 | 185,722 | +0.02(+0.48%) |
May 10, 2022 | 4.455 | 4.612 | 3.903 | 4.129 | 361,770 | -0.36(-8.11%) |
May 09, 2022 | 4.632 | 4.652 | 4.386 | 4.494 | 132,956 | -0.16(-3.39%) |
May 06, 2022 | 4.800 | 4.947 | 4.637 | 4.652 | 56,384 | -0.17(-3.48%) |
May 05, 2022 | 5.174 | 5.204 | 4.809 | 4.819 | 143,233 | -0.26(-5.14%) |
May 04, 2022 | 4.775 | 5.199 | 4.731 | 5.081 | 133,615 | +0.39(+8.40%) |
May 03, 2022 | 4.608 | 4.923 | 4.598 | 4.687 | 129,655 | +0.02(+0.42%) |