Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.480 | 0 | +0.05(+1.13%) | |||
Jul 28, 2022 | 4.470 | 4.510 | 4.390 | 4.430 | 2,152,377 | +0.12(+2.78%) |
Jul 27, 2022 | 4.280 | 4.340 | 4.190 | 4.310 | 2,505,759 | +0.04(+0.94%) |
Jul 26, 2022 | 4.150 | 4.270 | 4.150 | 4.270 | 1,871,191 | +0.12(+2.89%) |
Jul 25, 2022 | 4.180 | 4.210 | 4.100 | 4.150 | 2,404,386 | -0.04(-0.95%) |
Jul 22, 2022 | 4.270 | 4.390 | 4.170 | 4.190 | 2,527,478 | -0.03(-0.71%) |
Jul 21, 2022 | 4.150 | 4.250 | 4.090 | 4.220 | 2,345,536 | +0.08(+1.93%) |
Jul 20, 2022 | 4.190 | 4.240 | 4.120 | 4.140 | 2,803,818 | -0.06(-1.43%) |
Jul 19, 2022 | 4.180 | 4.250 | 4.120 | 4.200 | 2,055,330 | +0.04(+0.96%) |
Jul 18, 2022 | 4.200 | 4.250 | 4.150 | 4.160 | 2,552,011 | +0.03(+0.73%) |
Jul 15, 2022 | 4.220 | 4.220 | 4.050 | 4.130 | 2,254,346 | -0.08(-1.90%) |
Jul 14, 2022 | 4.210 | 4.270 | 4.090 | 4.210 | 2,837,197 | -0.11(-2.55%) |
Jul 13, 2022 | 4.120 | 4.390 | 4.120 | 4.320 | 2,942,670 | +0.14(+3.35%) |
Jul 12, 2022 | 4.260 | 4.300 | 4.160 | 4.180 | 1,570,780 | -0.11(-2.56%) |
Jul 11, 2022 | 4.300 | 4.390 | 4.270 | 4.290 | 1,562,484 | -0.05(-1.15%) |
Jul 08, 2022 | 4.420 | 4.420 | 4.290 | 4.340 | 2,077,047 | -0.08(-1.81%) |
Jul 07, 2022 | 4.390 | 4.480 | 4.340 | 4.420 | 2,320,360 | +0.08(+1.84%) |
Jul 06, 2022 | 4.230 | 4.350 | 4.140 | 4.340 | 4,306,752 | +0.10(+2.36%) |
Jul 05, 2022 | 4.420 | 4.470 | 4.150 | 4.240 | 4,077,959 | -0.24(-5.36%) |
Jul 04, 2022 | 4.390 | 4.510 | 4.350 | 4.480 | 1,350,811 | +0.12(+2.75%) |
Jun 30, 2022 | 4.360 | 0 | -0.16(-3.54%) | |||
Jun 29, 2022 | 4.640 | 4.660 | 4.460 | 4.520 | 1,865,754 | -0.07(-1.53%) |
Jun 28, 2022 | 4.740 | 4.740 | 4.560 | 4.590 | 2,011,516 | -0.15(-3.16%) |
Jun 27, 2022 | 4.670 | 4.750 | 4.620 | 4.740 | 2,315,740 | +0.09(+1.94%) |
Jun 24, 2022 | 4.550 | 4.680 | 4.490 | 4.650 | 2,379,621 | +0.12(+2.65%) |
Jun 23, 2022 | 4.710 | 4.750 | 4.490 | 4.530 | 1,978,697 | -0.20(-4.23%) |
Jun 22, 2022 | 4.750 | 4.870 | 4.690 | 4.730 | 2,782,074 | -0.04(-0.84%) |
Jun 21, 2022 | 4.700 | 4.830 | 4.650 | 4.770 | 2,451,382 | +0.10(+2.14%) |
Jun 20, 2022 | 4.770 | 4.780 | 4.630 | 4.670 | 1,942,327 | -0.11(-2.30%) |
Jun 17, 2022 | 4.820 | 4.860 | 4.720 | 4.780 | 4,240,674 | -0.10(-2.05%) |
Jun 16, 2022 | 4.750 | 4.890 | 4.680 | 4.880 | 3,646,529 | +0.06(+1.24%) |
Jun 15, 2022 | 4.980 | 4.990 | 4.750 | 4.820 | 7,222,917 | -0.05(-1.03%) |
Jun 14, 2022 | 5.000 | 5.000 | 4.810 | 4.870 | 3,543,514 | -0.08(-1.62%) |
Jun 13, 2022 | 5.130 | 5.170 | 4.920 | 4.950 | 4,137,354 | -0.37(-6.95%) |
Jun 10, 2022 | 4.980 | 5.380 | 4.910 | 5.320 | 3,552,227 | +0.31(+6.19%) |
Jun 09, 2022 | 5.140 | 5.170 | 5.010 | 5.010 | 2,562,688 | -0.17(-3.28%) |
Jun 08, 2022 | 5.140 | 5.220 | 5.090 | 5.180 | 2,591,666 | +0.02(+0.39%) |
Jun 07, 2022 | 5.150 | 5.240 | 5.100 | 5.160 | 1,758,211 | -0.04(-0.77%) |
Jun 06, 2022 | 5.270 | 5.270 | 5.130 | 5.200 | 4,409,120 | +0.00(+0.00%) |
Jun 03, 2022 | 5.290 | 5.390 | 5.200 | 5.200 | 2,237,380 | -0.18(-3.35%) |
Jun 02, 2022 | 5.150 | 5.440 | 5.150 | 5.380 | 4,477,476 | +0.29(+5.70%) |
Jun 01, 2022 | 5.080 | 5.130 | 4.970 | 5.090 | 3,358,423 | +0.07(+1.39%) |
May 31, 2022 | 5.120 | 5.190 | 4.980 | 5.020 | 4,623,246 | -0.13(-2.52%) |
May 30, 2022 | 5.160 | 5.160 | 5.100 | 5.150 | 554,383 | +0.01(+0.19%) |
May 27, 2022 | 5.250 | 5.290 | 5.110 | 5.140 | 2,525,540 | -0.08(-1.53%) |
May 26, 2022 | 5.290 | 5.350 | 5.180 | 5.220 | 2,753,520 | -0.10(-1.88%) |
May 25, 2022 | 5.300 | 5.380 | 5.240 | 5.320 | 1,657,865 | -0.05(-0.93%) |
May 24, 2022 | 5.340 | 5.480 | 5.240 | 5.370 | 2,271,411 | +0.09(+1.70%) |
May 20, 2022 | 5.280 | 0 | -0.04(-0.75%) | |||
May 19, 2022 | 5.200 | 5.410 | 5.140 | 5.320 | 3,218,826 | +0.24(+4.72%) |
May 18, 2022 | 5.150 | 5.190 | 5.020 | 5.080 | 2,231,954 | -0.08(-1.55%) |
May 17, 2022 | 5.270 | 5.320 | 5.130 | 5.160 | 2,558,307 | -0.03(-0.58%) |
May 16, 2022 | 5.130 | 5.210 | 5.090 | 5.190 | 1,694,213 | +0.06(+1.17%) |
May 13, 2022 | 4.960 | 5.200 | 4.930 | 5.130 | 3,133,792 | +0.17(+3.43%) |
May 12, 2022 | 5.150 | 5.170 | 4.890 | 4.960 | 3,697,247 | -0.36(-6.77%) |
May 11, 2022 | 5.240 | 5.410 | 5.240 | 5.320 | 3,634,675 | +0.13(+2.50%) |
May 10, 2022 | 5.340 | 5.370 | 5.100 | 5.190 | 2,522,702 | -0.07(-1.33%) |
May 09, 2022 | 5.410 | 5.450 | 5.250 | 5.260 | 2,536,190 | -0.30(-5.40%) |
May 06, 2022 | 5.550 | 5.670 | 5.500 | 5.560 | 2,341,838 | -0.01(-0.18%) |
May 05, 2022 | 5.770 | 5.800 | 5.510 | 5.570 | 2,453,063 | -0.13(-2.28%) |
May 04, 2022 | 5.590 | 5.720 | 5.520 | 5.700 | 2,936,076 | +0.16(+2.89%) |
May 03, 2022 | 5.370 | 5.590 | 5.370 | 5.540 | 2,685,935 | +0.15(+2.78%) |