Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.950 | 3.980 | 3.800 | 3.820 | 10,005,453 | -0.36(-8.61%) |
Jul 28, 2022 | 4.160 | 4.200 | 3.880 | 4.180 | 9,991,308 | -0.06(-1.42%) |
Jul 27, 2022 | 4.240 | 4.260 | 4.080 | 4.240 | 7,213,753 | +0.02(+0.47%) |
Jul 26, 2022 | 4.450 | 4.450 | 4.170 | 4.220 | 7,111,082 | -0.18(-4.09%) |
Jul 25, 2022 | 4.450 | 4.490 | 4.265 | 4.400 | 7,965,958 | -0.04(-0.90%) |
Jul 22, 2022 | 4.470 | 4.780 | 4.380 | 4.440 | 11,356,004 | -0.13(-2.84%) |
Jul 21, 2022 | 4.320 | 4.590 | 4.290 | 4.570 | 13,989,933 | +0.25(+5.79%) |
Jul 20, 2022 | 4.240 | 4.420 | 4.210 | 4.320 | 12,882,090 | +0.03(+0.70%) |
Jul 19, 2022 | 4.150 | 4.410 | 4.090 | 4.290 | 20,366,042 | +0.38(+9.72%) |
Jul 18, 2022 | 3.990 | 4.100 | 3.850 | 3.910 | 16,212,151 | +0.25(+6.83%) |
Jul 15, 2022 | 3.650 | 3.680 | 3.470 | 3.660 | 9,485,078 | -0.04(-1.08%) |
Jul 14, 2022 | 3.980 | 4.010 | 3.690 | 3.700 | 9,339,634 | -0.31(-7.73%) |
Jul 13, 2022 | 3.890 | 4.140 | 3.810 | 4.010 | 12,439,358 | +0.01(+0.25%) |
Jul 12, 2022 | 3.950 | 4.060 | 3.750 | 4.000 | 9,741,051 | +0.06(+1.52%) |
Jul 11, 2022 | 4.060 | 4.060 | 3.760 | 3.940 | 12,153,133 | -0.27(-6.41%) |
Jul 08, 2022 | 4.210 | 4.290 | 4.100 | 4.210 | 7,243,619 | -0.14(-3.22%) |
Jul 07, 2022 | 4.180 | 4.350 | 4.110 | 4.350 | 7,488,899 | +0.24(+5.84%) |
Jul 06, 2022 | 4.370 | 4.480 | 4.020 | 4.110 | 10,326,307 | -0.37(-8.26%) |
Jul 05, 2022 | 4.280 | 4.490 | 4.150 | 4.480 | 7,230,809 | +0.11(+2.52%) |
Jul 01, 2022 | 4.140 | 4.490 | 4.140 | 4.370 | 8,106,518 | +0.17(+4.05%) |
Jun 30, 2022 | 4.370 | 4.400 | 4.090 | 4.200 | 10,282,018 | -0.23(-5.19%) |
Jun 29, 2022 | 4.430 | 4.500 | 4.310 | 4.430 | 5,807,555 | -0.11(-2.42%) |
Jun 28, 2022 | 4.700 | 4.770 | 4.480 | 4.540 | 8,655,227 | -0.08(-1.73%) |
Jun 27, 2022 | 4.840 | 4.870 | 4.540 | 4.620 | 7,007,577 | -0.11(-2.33%) |
Jun 24, 2022 | 4.650 | 4.865 | 4.560 | 4.730 | 8,837,672 | +0.17(+3.73%) |
Jun 23, 2022 | 4.540 | 4.685 | 4.420 | 4.560 | 8,691,988 | +0.15(+3.40%) |
Jun 22, 2022 | 4.540 | 4.680 | 4.400 | 4.410 | 9,799,583 | -0.21(-4.55%) |
Jun 21, 2022 | 4.550 | 4.730 | 4.450 | 4.620 | 12,551,540 | +0.13(+3.01%) |
Jun 17, 2022 | 4.590 | 4.590 | 4.180 | 4.485 | 14,453,931 | +0.12(+2.87%) |
Jun 16, 2022 | 4.320 | 4.450 | 4.155 | 4.360 | 10,361,853 | -0.20(-4.39%) |
Jun 15, 2022 | 4.620 | 4.780 | 4.450 | 4.560 | 19,205,160 | -0.11(-2.36%) |
Jun 14, 2022 | 4.110 | 4.700 | 4.070 | 4.670 | 22,842,088 | +0.77(+19.74%) |
Jun 13, 2022 | 4.050 | 4.170 | 3.820 | 3.900 | 12,280,714 | -0.35(-8.24%) |
Jun 10, 2022 | 4.550 | 4.680 | 4.230 | 4.250 | 13,806,923 | -0.29(-6.39%) |
Jun 09, 2022 | 4.730 | 4.736 | 4.490 | 4.540 | 13,080,042 | -0.47(-9.38%) |
Jun 08, 2022 | 5.000 | 5.185 | 4.830 | 5.010 | 21,450,552 | +0.10(+2.04%) |
Jun 07, 2022 | 4.500 | 4.930 | 4.470 | 4.910 | 16,625,839 | +0.35(+7.68%) |
Jun 06, 2022 | 4.290 | 4.830 | 4.280 | 4.560 | 29,936,508 | +0.51(+12.59%) |
Jun 03, 2022 | 4.210 | 4.290 | 3.980 | 4.050 | 11,266,823 | -0.27(-6.25%) |
Jun 02, 2022 | 3.980 | 4.370 | 3.966 | 4.320 | 14,138,887 | +0.30(+7.46%) |
Jun 01, 2022 | 4.100 | 4.250 | 3.920 | 4.020 | 15,446,193 | -0.08(-1.95%) |
May 31, 2022 | 4.150 | 4.245 | 3.900 | 4.100 | 22,805,452 | +0.12(+3.02%) |
May 27, 2022 | 4.030 | 4.050 | 3.750 | 3.980 | 22,756,332 | +0.07(+1.79%) |
May 26, 2022 | 3.890 | 3.960 | 3.710 | 3.910 | 29,834,144 | +0.33(+9.22%) |
May 25, 2022 | 3.560 | 3.660 | 3.410 | 3.580 | 13,284,880 | +0.17(+4.99%) |
May 24, 2022 | 3.840 | 3.840 | 3.340 | 3.410 | 14,691,276 | -0.59(-14.75%) |
May 23, 2022 | 4.110 | 4.210 | 3.840 | 4.000 | 14,405,996 | -0.11(-2.68%) |
May 20, 2022 | 4.230 | 4.572 | 3.960 | 4.110 | 27,647,892 | +0.04(+0.98%) |
May 19, 2022 | 3.800 | 4.120 | 3.760 | 4.070 | 18,160,072 | +0.31(+8.24%) |
May 18, 2022 | 3.520 | 4.020 | 3.520 | 3.760 | 27,709,956 | +0.08(+2.17%) |
May 17, 2022 | 3.640 | 4.140 | 3.590 | 3.680 | 41,697,192 | +0.27(+7.92%) |
May 16, 2022 | 3.090 | 3.770 | 3.040 | 3.410 | 30,721,584 | +0.44(+14.81%) |
May 13, 2022 | 2.820 | 3.120 | 2.820 | 2.970 | 15,260,681 | +0.23(+8.39%) |
May 12, 2022 | 2.630 | 2.850 | 2.450 | 2.740 | 18,690,344 | +0.08(+3.01%) |
May 11, 2022 | 3.070 | 3.170 | 2.640 | 2.660 | 16,371,351 | -0.36(-11.92%) |
May 10, 2022 | 3.010 | 3.190 | 2.900 | 3.020 | 13,571,930 | +0.16(+5.59%) |
May 09, 2022 | 3.070 | 3.110 | 2.790 | 2.860 | 14,269,947 | -0.35(-10.90%) |
May 06, 2022 | 3.350 | 3.355 | 3.040 | 3.210 | 11,856,411 | -0.17(-5.03%) |
May 05, 2022 | 3.710 | 3.840 | 3.260 | 3.380 | 14,190,834 | -0.52(-13.33%) |
May 04, 2022 | 3.570 | 3.920 | 3.420 | 3.900 | 11,130,482 | +0.27(+7.44%) |
May 03, 2022 | 3.690 | 3.840 | 3.550 | 3.630 | 10,703,099 | -0.06(-1.63%) |