Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.300 | 4.300 | 3.880 | 4.060 | 62,665 | -0.14(-3.33%) |
Jul 28, 2022 | 4.210 | 4.330 | 4.190 | 4.200 | 8,325 | +0.06(+1.45%) |
Jul 27, 2022 | 4.230 | 4.700 | 4.060 | 4.140 | 86,030 | +0.00(+0.00%) |
Jul 26, 2022 | 4.400 | 4.410 | 4.130 | 4.140 | 7,975 | -0.25(-5.69%) |
Jul 25, 2022 | 4.670 | 4.680 | 4.390 | 4.390 | 15,848 | -0.29(-6.20%) |
Jul 22, 2022 | 4.350 | 4.700 | 4.340 | 4.680 | 53,791 | +0.45(+10.64%) |
Jul 21, 2022 | 4.000 | 4.230 | 3.990 | 4.230 | 26,776 | +0.24(+6.02%) |
Jul 20, 2022 | 4.020 | 4.030 | 3.910 | 3.990 | 18,956 | -0.01(-0.25%) |
Jul 19, 2022 | 4.080 | 4.080 | 4.000 | 4.000 | 35,358 | -0.05(-1.23%) |
Jul 18, 2022 | 4.070 | 4.070 | 3.992 | 4.050 | 36,907 | +0.08(+2.02%) |
Jul 15, 2022 | 4.010 | 4.106 | 3.908 | 3.970 | 19,717 | -0.00(-0.13%) |
Jul 14, 2022 | 4.210 | 4.275 | 3.907 | 3.975 | 31,930 | -0.19(-4.45%) |
Jul 13, 2022 | 4.290 | 4.340 | 4.150 | 4.160 | 34,554 | -0.21(-4.81%) |
Jul 12, 2022 | 4.500 | 4.500 | 4.240 | 4.370 | 41,621 | -0.08(-1.80%) |
Jul 11, 2022 | 4.640 | 4.640 | 4.150 | 4.450 | 49,647 | -0.15(-3.26%) |
Jul 08, 2022 | 4.680 | 4.740 | 4.320 | 4.600 | 40,214 | +0.05(+1.10%) |
Jul 07, 2022 | 4.510 | 4.750 | 4.330 | 4.550 | 63,721 | +0.02(+0.44%) |
Jul 06, 2022 | 4.820 | 4.841 | 4.430 | 4.530 | 62,067 | -0.25(-5.23%) |
Jul 05, 2022 | 4.520 | 5.070 | 4.490 | 4.780 | 37,374 | +0.17(+3.69%) |
Jul 01, 2022 | 4.750 | 4.750 | 4.300 | 4.610 | 57,191 | +0.13(+2.90%) |
Jun 30, 2022 | 4.540 | 4.665 | 4.340 | 4.480 | 47,110 | -0.07(-1.54%) |
Jun 29, 2022 | 4.620 | 4.700 | 4.440 | 4.550 | 12,470 | -0.15(-3.19%) |
Jun 28, 2022 | 4.810 | 4.810 | 4.700 | 4.700 | 4,645 | -0.19(-3.89%) |
Jun 27, 2022 | 5.180 | 5.180 | 4.680 | 4.890 | 49,804 | -0.07(-1.41%) |
Jun 24, 2022 | 5.220 | 5.220 | 4.860 | 4.960 | 44,990 | -0.24(-4.62%) |
Jun 23, 2022 | 4.660 | 5.230 | 4.660 | 5.200 | 164,511 | +0.51(+10.87%) |
Jun 22, 2022 | 4.690 | 4.690 | 4.630 | 4.690 | 22,957 | -0.01(-0.21%) |
Jun 21, 2022 | 4.840 | 4.850 | 4.680 | 4.700 | 24,679 | -0.14(-2.89%) |
Jun 17, 2022 | 4.850 | 4.990 | 4.600 | 4.840 | 720,721 | -0.10(-2.02%) |
Jun 16, 2022 | 4.710 | 4.990 | 4.710 | 4.940 | 92,733 | +0.07(+1.44%) |
Jun 15, 2022 | 4.680 | 4.990 | 4.600 | 4.870 | 71,265 | +0.19(+4.06%) |
Jun 14, 2022 | 4.620 | 4.760 | 4.620 | 4.680 | 55,253 | -0.05(-1.06%) |
Jun 13, 2022 | 4.630 | 4.900 | 4.430 | 4.730 | 79,098 | -0.04(-0.84%) |
Jun 10, 2022 | 4.700 | 4.900 | 4.640 | 4.770 | 34,724 | +0.02(+0.42%) |
Jun 09, 2022 | 4.880 | 4.900 | 4.670 | 4.750 | 46,750 | -0.06(-1.25%) |
Jun 08, 2022 | 4.990 | 5.100 | 4.810 | 4.810 | 43,372 | -0.16(-3.22%) |
Jun 07, 2022 | 5.180 | 5.296 | 4.940 | 4.970 | 57,013 | -0.26(-4.97%) |
Jun 06, 2022 | 5.350 | 5.350 | 4.930 | 5.230 | 63,023 | -0.12(-2.24%) |
Jun 03, 2022 | 5.260 | 5.450 | 5.075 | 5.350 | 55,197 | -0.15(-2.73%) |
Jun 02, 2022 | 5.210 | 5.900 | 5.210 | 5.500 | 93,298 | +0.20(+3.77%) |
Jun 01, 2022 | 4.400 | 5.497 | 4.125 | 5.300 | 120,593 | +0.94(+21.56%) |
May 31, 2022 | 4.170 | 4.480 | 4.120 | 4.360 | 19,908 | +0.24(+5.83%) |
May 27, 2022 | 4.110 | 4.200 | 4.030 | 4.120 | 23,826 | -0.05(-1.20%) |
May 26, 2022 | 3.790 | 4.190 | 3.790 | 4.170 | 18,578 | +0.17(+4.25%) |
May 25, 2022 | 3.880 | 4.000 | 3.666 | 4.000 | 26,590 | +0.12(+3.09%) |
May 24, 2022 | 3.950 | 3.950 | 3.670 | 3.880 | 34,666 | -0.08(-2.02%) |
May 23, 2022 | 4.170 | 4.250 | 3.900 | 3.960 | 27,521 | -0.32(-7.48%) |
May 20, 2022 | 4.300 | 4.300 | 4.059 | 4.280 | 19,392 | -0.10(-2.28%) |
May 19, 2022 | 4.460 | 4.460 | 4.150 | 4.380 | 22,384 | -0.20(-4.37%) |
May 18, 2022 | 4.600 | 4.703 | 4.190 | 4.580 | 22,209 | -0.11(-2.35%) |
May 17, 2022 | 4.820 | 4.820 | 4.500 | 4.690 | 22,707 | -0.13(-2.70%) |
May 16, 2022 | 4.880 | 4.919 | 4.400 | 4.820 | 27,833 | +0.04(+0.84%) |
May 13, 2022 | 4.270 | 4.780 | 4.270 | 4.780 | 27,484 | +0.31(+6.82%) |
May 12, 2022 | 4.340 | 4.490 | 3.730 | 4.475 | 140,731 | +0.22(+5.29%) |
May 11, 2022 | 3.650 | 4.273 | 3.500 | 4.250 | 104,115 | +0.82(+23.91%) |
May 10, 2022 | 4.340 | 4.340 | 3.290 | 3.430 | 93,998 | -0.78(-18.53%) |
May 09, 2022 | 4.460 | 4.460 | 4.200 | 4.210 | 18,153 | -0.16(-3.66%) |
May 06, 2022 | 4.390 | 4.660 | 4.370 | 4.370 | 17,584 | +0.01(+0.23%) |
May 05, 2022 | 4.500 | 4.710 | 4.350 | 4.360 | 17,248 | -0.14(-3.11%) |
May 04, 2022 | 4.260 | 4.660 | 4.260 | 4.500 | 27,794 | +0.12(+2.74%) |
May 03, 2022 | 4.150 | 4.450 | 4.150 | 4.380 | 93,331 | +0.16(+3.79%) |