Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.400 | 4.410 | 4.000 | 4.000 | 3,063 | -0.06(-1.48%) |
Jul 28, 2022 | 4.120 | 4.120 | 4.035 | 4.060 | 2,019 | +0.06(+1.50%) |
Jul 27, 2022 | 4.000 | 4.037 | 4.000 | 4.000 | 2,409 | +0.00(+0.00%) |
Jul 26, 2022 | 4.000 | 4.000 | 3.971 | 4.000 | 3,361 | +0.01(+0.25%) |
Jul 25, 2022 | 3.880 | 4.000 | 3.880 | 3.990 | 2,129 | +0.19(+4.86%) |
Jul 22, 2022 | 3.900 | 3.900 | 3.710 | 3.805 | 2,344 | -0.00(-0.13%) |
Jul 21, 2022 | 3.750 | 3.900 | 3.733 | 3.810 | 5,959 | +0.01(+0.26%) |
Jul 20, 2022 | 3.800 | 3.800 | 3.800 | 3.800 | 426 | -0.12(-3.06%) |
Jul 19, 2022 | 3.810 | 3.920 | 3.800 | 3.920 | 1,368 | +0.21(+5.66%) |
Jul 18, 2022 | 3.710 | 3.710 | 3.710 | 3.710 | 512 | +0.06(+1.64%) |
Jul 15, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 186 | -0.00(-0.00%) |
Jul 14, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 1,460 | +0.01(+0.14%) |
Jul 13, 2022 | 3.570 | 3.840 | 3.540 | 3.645 | 1,566 | +0.10(+2.68%) |
Jul 12, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 534 | -0.30(-7.79%) |
Jul 11, 2022 | 3.850 | 3.850 | 3.850 | 3.850 | 704 | +0.00(+0.00%) |
Jul 08, 2022 | 3.730 | 3.850 | 3.730 | 3.850 | 772 | -0.03(-0.77%) |
Jul 07, 2022 | 3.880 | 3.880 | 3.880 | 3.880 | 733 | +0.19(+5.15%) |
Jul 06, 2022 | 3.690 | 3.690 | 3.690 | 3.690 | 306 | -0.03(-0.81%) |
Jul 05, 2022 | 4.000 | 4.000 | 3.720 | 3.720 | 1,277 | -0.39(-9.49%) |
Jul 01, 2022 | 4.110 | 4.110 | 4.110 | 4.110 | 209 | +0.28(+7.31%) |
Jun 30, 2022 | 3.750 | 3.830 | 3.750 | 3.830 | 1,201 | +0.08(+2.13%) |
Jun 29, 2022 | 3.790 | 4.050 | 3.620 | 3.750 | 8,363 | +0.00(+0.00%) |
Jun 28, 2022 | 3.750 | 3.925 | 3.536 | 3.750 | 19,393 | -0.15(-3.97%) |
Jun 27, 2022 | 4.050 | 4.050 | 3.905 | 3.905 | 994 | -0.01(-0.13%) |
Jun 24, 2022 | 4.300 | 4.340 | 3.910 | 3.910 | 13,114 | -0.24(-5.78%) |
Jun 23, 2022 | 4.145 | 4.195 | 4.050 | 4.150 | 3,669 | +0.19(+4.80%) |
Jun 22, 2022 | 3.960 | 3.960 | 3.960 | 3.960 | 319 | -0.32(-7.48%) |
Jun 21, 2022 | 4.320 | 4.350 | 4.280 | 4.280 | 1,735 | +0.13(+3.13%) |
Jun 17, 2022 | 4.130 | 4.150 | 3.950 | 4.150 | 3,084 | +0.15(+3.75%) |
Jun 16, 2022 | 4.020 | 4.390 | 3.750 | 4.000 | 10,655 | -0.04(-0.99%) |
Jun 15, 2022 | 4.160 | 4.450 | 4.040 | 4.040 | 1,955 | -0.07(-1.70%) |
Jun 14, 2022 | 4.600 | 4.600 | 4.110 | 4.110 | 13,445 | -0.14(-3.30%) |
Jun 13, 2022 | 4.500 | 4.673 | 4.250 | 4.250 | 1,166 | -0.20(-4.49%) |
Jun 09, 2022 | 4.450 | 99 | -0.05(-1.11%) | |||
Jun 08, 2022 | 4.590 | 4.690 | 4.399 | 4.500 | 2,650 | +0.01(+0.22%) |
Jun 07, 2022 | 4.513 | 4.578 | 4.490 | 4.490 | 1,904 | +0.01(+0.22%) |
Jun 06, 2022 | 4.525 | 4.525 | 4.480 | 4.480 | 596 | +0.26(+6.16%) |
Jun 03, 2022 | 4.200 | 4.220 | 4.200 | 4.220 | 456 | +0.04(+0.84%) |
Jun 02, 2022 | 4.250 | 4.435 | 4.121 | 4.185 | 2,819 | +0.16(+3.98%) |
Jun 01, 2022 | 3.520 | 4.025 | 3.520 | 4.025 | 3,107 | +0.51(+14.35%) |
May 31, 2022 | 3.520 | 3.930 | 3.520 | 3.520 | 6,964 | +0.00(+0.00%) |
May 26, 2022 | 3.520 | 77 | +0.06(+1.85%) | |||
May 25, 2022 | 3.300 | 3.485 | 3.300 | 3.456 | 4,950 | +0.20(+6.01%) |
May 24, 2022 | 3.470 | 3.470 | 3.260 | 3.260 | 1,086 | -0.19(-5.51%) |
May 20, 2022 | 3.450 | 391 | +0.14(+4.23%) | |||
May 19, 2022 | 3.400 | 3.590 | 3.310 | 3.310 | 2,649 | -0.05(-1.49%) |
May 18, 2022 | 3.470 | 3.470 | 3.360 | 3.360 | 1,683 | -0.12(-3.54%) |
May 17, 2022 | 3.410 | 3.483 | 3.390 | 3.483 | 1,821 | -0.13(-3.51%) |
May 16, 2022 | 3.600 | 3.610 | 3.600 | 3.610 | 635 | +0.19(+5.71%) |
May 13, 2022 | 3.503 | 3.565 | 3.371 | 3.415 | 2,210 | +0.06(+1.64%) |
May 12, 2022 | 3.660 | 3.660 | 3.300 | 3.360 | 11,594 | -0.24(-6.67%) |
May 11, 2022 | 3.454 | 3.600 | 3.450 | 3.600 | 979 | +0.15(+4.35%) |
May 10, 2022 | 3.450 | 3.550 | 3.450 | 3.450 | 2,601 | +0.15(+4.55%) |
May 09, 2022 | 3.785 | 3.785 | 3.300 | 3.300 | 3,912 | -0.44(-11.85%) |
May 06, 2022 | 3.630 | 3.744 | 3.350 | 3.744 | 3,097 | +0.20(+5.61%) |
May 05, 2022 | 3.323 | 3.545 | 3.323 | 3.545 | 6,914 | +0.10(+3.04%) |
May 04, 2022 | 3.410 | 3.511 | 3.300 | 3.440 | 1,980 | +0.09(+2.69%) |
May 03, 2022 | 3.100 | 3.400 | 3.100 | 3.350 | 4,513 | +0.25(+8.06%) |