Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.390 | 0 | +0.07(+1.62%) | |||
Jul 28, 2022 | 4.190 | 4.320 | 4.090 | 4.320 | 8,321,130 | +0.19(+4.60%) |
Jul 27, 2022 | 4.030 | 4.160 | 3.990 | 4.130 | 5,153,844 | +0.11(+2.74%) |
Jul 26, 2022 | 4.050 | 4.100 | 3.970 | 4.020 | 4,071,165 | +0.01(+0.25%) |
Jul 25, 2022 | 4.200 | 4.200 | 3.980 | 4.010 | 4,252,818 | -0.19(-4.52%) |
Jul 22, 2022 | 4.240 | 4.410 | 4.180 | 4.200 | 2,741,870 | +0.00(+0.00%) |
Jul 21, 2022 | 4.150 | 4.250 | 4.110 | 4.200 | 2,349,563 | +0.06(+1.45%) |
Jul 20, 2022 | 4.220 | 4.280 | 4.140 | 4.140 | 2,018,679 | -0.09(-2.13%) |
Jul 19, 2022 | 4.190 | 4.280 | 4.150 | 4.230 | 2,717,993 | +0.08(+1.93%) |
Jul 18, 2022 | 4.080 | 4.210 | 4.060 | 4.150 | 9,015,048 | +0.14(+3.49%) |
Jul 15, 2022 | 4.170 | 4.180 | 3.920 | 4.010 | 3,329,250 | -0.08(-1.96%) |
Jul 14, 2022 | 4.230 | 4.250 | 4.020 | 4.090 | 4,222,094 | -0.26(-5.98%) |
Jul 13, 2022 | 4.200 | 4.460 | 4.190 | 4.350 | 2,712,631 | +0.11(+2.59%) |
Jul 12, 2022 | 4.300 | 4.370 | 4.190 | 4.240 | 2,065,921 | -0.08(-1.85%) |
Jul 11, 2022 | 4.300 | 4.450 | 4.270 | 4.320 | 2,228,395 | -0.03(-0.69%) |
Jul 08, 2022 | 4.400 | 4.430 | 4.280 | 4.350 | 3,071,168 | -0.05(-1.14%) |
Jul 07, 2022 | 4.400 | 4.510 | 4.320 | 4.400 | 3,142,024 | +0.05(+1.15%) |
Jul 06, 2022 | 4.370 | 4.390 | 4.210 | 4.350 | 3,679,491 | -0.01(-0.23%) |
Jul 05, 2022 | 4.640 | 4.710 | 4.260 | 4.360 | 5,245,651 | -0.34(-7.23%) |
Jul 04, 2022 | 4.630 | 4.780 | 4.630 | 4.700 | 1,567,317 | +0.12(+2.62%) |
Jun 30, 2022 | 4.580 | 0 | -0.23(-4.78%) | |||
Jun 29, 2022 | 4.930 | 4.930 | 4.730 | 4.810 | 2,997,421 | -0.09(-1.84%) |
Jun 28, 2022 | 5.290 | 5.320 | 4.890 | 4.900 | 3,762,666 | -0.37(-7.02%) |
Jun 27, 2022 | 5.180 | 5.270 | 5.090 | 5.270 | 2,543,661 | +0.11(+2.13%) |
Jun 24, 2022 | 5.150 | 5.190 | 4.970 | 5.160 | 3,552,707 | +0.02(+0.39%) |
Jun 23, 2022 | 5.410 | 5.420 | 5.140 | 5.140 | 2,703,870 | -0.27(-4.99%) |
Jun 22, 2022 | 5.450 | 5.600 | 5.380 | 5.410 | 2,859,026 | -0.03(-0.55%) |
Jun 21, 2022 | 5.250 | 5.550 | 5.240 | 5.440 | 3,281,742 | +0.13(+2.45%) |
Jun 20, 2022 | 5.410 | 5.410 | 5.240 | 5.310 | 1,093,743 | -0.06(-1.12%) |
Jun 17, 2022 | 5.370 | 5.490 | 5.250 | 5.370 | 10,285,682 | +0.00(+0.00%) |
Jun 16, 2022 | 5.210 | 5.430 | 5.130 | 5.370 | 2,846,532 | +0.08(+1.51%) |
Jun 15, 2022 | 5.350 | 5.490 | 5.180 | 5.290 | 5,496,088 | +0.03(+0.57%) |
Jun 14, 2022 | 5.480 | 5.490 | 5.180 | 5.260 | 4,031,670 | -0.21(-3.84%) |
Jun 13, 2022 | 5.620 | 5.750 | 5.460 | 5.470 | 5,870,971 | -0.31(-5.36%) |
Jun 10, 2022 | 5.400 | 5.830 | 5.350 | 5.780 | 3,819,637 | +0.29(+5.28%) |
Jun 09, 2022 | 5.580 | 5.640 | 5.490 | 5.490 | 1,640,159 | -0.13(-2.31%) |
Jun 08, 2022 | 5.640 | 5.680 | 5.560 | 5.620 | 3,328,022 | -0.01(-0.18%) |
Jun 07, 2022 | 5.600 | 5.680 | 5.560 | 5.630 | 1,794,060 | +0.00(+0.00%) |
Jun 06, 2022 | 5.750 | 5.790 | 5.570 | 5.630 | 2,082,442 | -0.09(-1.57%) |
Jun 03, 2022 | 5.810 | 5.880 | 5.700 | 5.720 | 2,296,060 | -0.19(-3.21%) |
Jun 02, 2022 | 5.670 | 5.940 | 5.670 | 5.910 | 3,279,013 | +0.31(+5.54%) |
Jun 01, 2022 | 5.700 | 5.720 | 5.540 | 5.600 | 2,278,985 | -0.08(-1.41%) |
May 31, 2022 | 5.730 | 5.850 | 5.610 | 5.680 | 7,915,234 | -0.09(-1.56%) |
May 30, 2022 | 5.780 | 5.780 | 5.720 | 5.770 | 907,570 | -0.02(-0.35%) |
May 27, 2022 | 5.910 | 5.940 | 5.770 | 5.790 | 3,655,655 | -0.06(-1.03%) |
May 26, 2022 | 5.810 | 5.930 | 5.800 | 5.850 | 2,813,530 | +0.00(+0.00%) |
May 25, 2022 | 5.810 | 5.950 | 5.780 | 5.850 | 2,677,760 | -0.06(-1.02%) |
May 24, 2022 | 5.800 | 5.970 | 5.740 | 5.910 | 2,825,121 | +0.13(+2.25%) |
May 20, 2022 | 5.780 | 0 | +0.01(+0.17%) | |||
May 19, 2022 | 5.650 | 5.830 | 5.610 | 5.770 | 4,255,562 | +0.24(+4.34%) |
May 18, 2022 | 5.550 | 5.620 | 5.430 | 5.530 | 3,732,116 | -0.06(-1.07%) |
May 17, 2022 | 5.600 | 5.680 | 5.500 | 5.590 | 3,908,713 | +0.09(+1.64%) |
May 16, 2022 | 5.350 | 5.560 | 5.340 | 5.500 | 3,547,999 | +0.14(+2.61%) |
May 13, 2022 | 5.210 | 5.390 | 5.090 | 5.360 | 4,963,701 | +0.08(+1.52%) |
May 12, 2022 | 5.500 | 5.550 | 5.150 | 5.280 | 6,482,187 | -0.32(-5.71%) |
May 11, 2022 | 5.900 | 6.020 | 5.540 | 5.600 | 5,302,766 | -0.30(-5.08%) |
May 10, 2022 | 6.010 | 6.070 | 5.820 | 5.900 | 3,792,837 | -0.03(-0.51%) |
May 09, 2022 | 6.150 | 6.210 | 5.920 | 5.930 | 3,302,074 | -0.40(-6.32%) |
May 06, 2022 | 6.350 | 6.420 | 6.260 | 6.330 | 2,396,207 | -0.06(-0.94%) |
May 05, 2022 | 6.640 | 6.660 | 6.300 | 6.390 | 2,782,101 | -0.20(-3.03%) |
May 04, 2022 | 6.480 | 6.620 | 6.380 | 6.590 | 2,819,244 | +0.10(+1.54%) |
May 03, 2022 | 6.410 | 6.580 | 6.390 | 6.490 | 2,471,408 | +0.10(+1.56%) |