Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.510 | 4.510 | 4.250 | 4.370 | 446,636 | -0.13(-2.89%) |
Jul 28, 2022 | 4.360 | 4.530 | 4.200 | 4.500 | 426,419 | +0.17(+3.93%) |
Jul 27, 2022 | 4.320 | 4.370 | 4.150 | 4.330 | 339,220 | +0.07(+1.64%) |
Jul 26, 2022 | 4.380 | 4.380 | 4.120 | 4.260 | 256,488 | -0.07(-1.62%) |
Jul 25, 2022 | 4.270 | 4.390 | 4.190 | 4.330 | 187,311 | +0.09(+2.12%) |
Jul 22, 2022 | 4.410 | 4.410 | 4.195 | 4.240 | 231,790 | -0.15(-3.42%) |
Jul 21, 2022 | 4.530 | 4.615 | 4.295 | 4.390 | 384,067 | -0.19(-4.15%) |
Jul 20, 2022 | 4.500 | 4.610 | 4.390 | 4.580 | 508,044 | +0.17(+3.85%) |
Jul 19, 2022 | 4.440 | 4.570 | 4.390 | 4.410 | 360,723 | -0.02(-0.45%) |
Jul 18, 2022 | 3.970 | 4.560 | 3.950 | 4.430 | 491,933 | +0.49(+12.44%) |
Jul 15, 2022 | 4.230 | 4.230 | 3.845 | 3.940 | 411,089 | -0.13(-3.19%) |
Jul 14, 2022 | 4.020 | 4.080 | 3.940 | 4.070 | 258,810 | +0.00(+0.00%) |
Jul 13, 2022 | 4.150 | 4.160 | 3.890 | 4.070 | 181,739 | +0.00(+0.00%) |
Jul 12, 2022 | 3.990 | 4.115 | 3.910 | 4.070 | 234,677 | +0.10(+2.52%) |
Jul 11, 2022 | 4.160 | 4.160 | 3.940 | 3.970 | 372,600 | -0.14(-3.41%) |
Jul 08, 2022 | 4.030 | 4.130 | 3.940 | 4.110 | 342,606 | +0.06(+1.48%) |
Jul 07, 2022 | 3.960 | 4.090 | 3.930 | 4.050 | 320,808 | +0.00(+0.00%) |
Jul 06, 2022 | 3.950 | 4.060 | 3.920 | 4.050 | 322,014 | +0.05(+1.25%) |
Jul 05, 2022 | 3.690 | 4.010 | 3.610 | 4.000 | 388,008 | +0.22(+5.82%) |
Jul 01, 2022 | 3.730 | 3.820 | 3.670 | 3.780 | 343,100 | +0.02(+0.53%) |
Jun 30, 2022 | 3.660 | 3.760 | 3.610 | 3.760 | 622,969 | +0.03(+0.80%) |
Jun 29, 2022 | 3.720 | 3.750 | 3.615 | 3.730 | 693,196 | -0.02(-0.53%) |
Jun 28, 2022 | 3.840 | 3.900 | 3.670 | 3.750 | 961,694 | -0.08(-2.09%) |
Jun 27, 2022 | 3.840 | 3.880 | 3.655 | 3.830 | 1,045,646 | +0.02(+0.52%) |
Jun 24, 2022 | 3.990 | 4.080 | 3.710 | 3.810 | 12,381,771 | -0.16(-4.03%) |
Jun 23, 2022 | 4.100 | 4.160 | 3.910 | 3.970 | 784,121 | -0.12(-2.93%) |
Jun 22, 2022 | 4.100 | 4.270 | 3.920 | 4.090 | 892,644 | -0.09(-2.15%) |
Jun 21, 2022 | 4.590 | 4.590 | 4.160 | 4.180 | 873,861 | -0.24(-5.43%) |
Jun 17, 2022 | 4.040 | 4.460 | 4.040 | 4.420 | 861,690 | +0.42(+10.50%) |
Jun 16, 2022 | 4.070 | 4.160 | 3.910 | 4.000 | 927,287 | -0.22(-5.21%) |
Jun 15, 2022 | 4.040 | 4.355 | 4.030 | 4.220 | 610,044 | +0.19(+4.71%) |
Jun 14, 2022 | 3.900 | 4.190 | 3.780 | 4.030 | 725,526 | +0.16(+4.13%) |
Jun 13, 2022 | 4.110 | 4.170 | 3.845 | 3.870 | 733,891 | -0.39(-9.15%) |
Jun 10, 2022 | 4.480 | 4.570 | 4.195 | 4.260 | 528,419 | -0.30(-6.58%) |
Jun 09, 2022 | 4.780 | 4.825 | 4.550 | 4.560 | 750,049 | -0.27(-5.59%) |
Jun 08, 2022 | 4.750 | 5.105 | 4.715 | 4.830 | 946,059 | +0.03(+0.63%) |
Jun 07, 2022 | 5.110 | 5.155 | 4.600 | 4.800 | 1,124,279 | -0.37(-7.16%) |
Jun 06, 2022 | 5.700 | 5.785 | 5.120 | 5.170 | 972,972 | -0.51(-8.98%) |
Jun 03, 2022 | 5.850 | 5.850 | 5.550 | 5.680 | 556,110 | -0.31(-5.18%) |
Jun 02, 2022 | 5.700 | 6.050 | 5.570 | 5.990 | 926,877 | +0.25(+4.36%) |
Jun 01, 2022 | 5.460 | 5.820 | 5.450 | 5.740 | 753,631 | +0.32(+5.90%) |
May 31, 2022 | 5.490 | 5.650 | 5.385 | 5.420 | 1,059,649 | -0.06(-1.09%) |
May 27, 2022 | 5.300 | 5.500 | 5.210 | 5.480 | 724,064 | +0.27(+5.18%) |
May 26, 2022 | 5.080 | 5.290 | 5.055 | 5.210 | 583,512 | +0.17(+3.37%) |
May 25, 2022 | 4.760 | 5.140 | 4.760 | 5.040 | 617,372 | +0.22(+4.56%) |
May 24, 2022 | 4.700 | 4.845 | 4.630 | 4.820 | 538,655 | +0.05(+1.05%) |
May 23, 2022 | 4.990 | 5.060 | 4.770 | 4.770 | 696,129 | -0.17(-3.44%) |
May 20, 2022 | 4.810 | 5.015 | 4.710 | 4.940 | 819,384 | +0.24(+5.11%) |
May 19, 2022 | 4.640 | 4.840 | 4.620 | 4.700 | 718,729 | +0.01(+0.21%) |
May 18, 2022 | 4.730 | 4.970 | 4.610 | 4.690 | 832,626 | -0.15(-3.10%) |
May 17, 2022 | 4.630 | 4.870 | 4.560 | 4.840 | 878,392 | +0.33(+7.32%) |
May 16, 2022 | 4.890 | 5.030 | 4.465 | 4.510 | 900,933 | -0.41(-8.33%) |
May 13, 2022 | 4.900 | 5.020 | 4.740 | 4.920 | 674,751 | +0.24(+5.13%) |
May 12, 2022 | 4.720 | 4.860 | 4.290 | 4.680 | 1,169,872 | +0.01(+0.21%) |
May 11, 2022 | 4.900 | 5.000 | 4.660 | 4.670 | 856,297 | -0.26(-5.27%) |
May 10, 2022 | 5.300 | 5.340 | 4.700 | 4.930 | 1,950,925 | -0.37(-6.89%) |
May 09, 2022 | 5.790 | 5.790 | 5.290 | 5.295 | 714,388 | -0.59(-10.10%) |
May 06, 2022 | 6.050 | 6.050 | 5.585 | 5.890 | 677,967 | -0.21(-3.44%) |
May 05, 2022 | 6.130 | 6.280 | 5.900 | 6.100 | 719,124 | -0.09(-1.45%) |
May 04, 2022 | 5.930 | 6.220 | 5.780 | 6.190 | 560,690 | +0.19(+3.17%) |
May 03, 2022 | 6.210 | 6.410 | 5.800 | 6.000 | 551,680 | -0.21(-3.38%) |