Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.540 | 0 | -0.02(-0.56%) | |||
Jul 28, 2022 | 3.500 | 3.570 | 3.490 | 3.560 | 35,909 | +0.08(+2.30%) |
Jul 27, 2022 | 3.500 | 3.500 | 3.450 | 3.480 | 1,286 | -0.06(-1.69%) |
Jul 26, 2022 | 3.420 | 3.570 | 3.420 | 3.540 | 10,200 | +0.21(+6.31%) |
Jul 25, 2022 | 3.380 | 3.380 | 3.330 | 3.330 | 600 | -0.03(-0.89%) |
Jul 22, 2022 | 3.410 | 3.410 | 3.360 | 3.360 | 923 | -0.05(-1.47%) |
Jul 21, 2022 | 3.400 | 3.420 | 3.400 | 3.410 | 7,116 | +0.02(+0.59%) |
Jul 20, 2022 | 3.410 | 3.410 | 3.390 | 3.390 | 502 | -0.05(-1.45%) |
Jul 19, 2022 | 3.470 | 3.490 | 3.440 | 3.440 | 990 | -0.01(-0.29%) |
Jul 18, 2022 | 3.400 | 3.540 | 3.400 | 3.450 | 7,102 | +0.06(+1.77%) |
Jul 15, 2022 | 3.380 | 3.390 | 3.380 | 3.390 | 402 | -0.06(-1.74%) |
Jul 14, 2022 | 3.440 | 3.450 | 3.410 | 3.450 | 8,709 | -0.08(-2.27%) |
Jul 13, 2022 | 3.210 | 3.590 | 3.200 | 3.530 | 5,224 | +0.08(+2.32%) |
Jul 12, 2022 | 3.540 | 3.540 | 3.450 | 3.450 | 5,000 | -0.15(-4.17%) |
Jul 11, 2022 | 3.550 | 3.610 | 3.550 | 3.600 | 1,624 | +0.06(+1.69%) |
Jul 08, 2022 | 3.570 | 3.570 | 3.500 | 3.540 | 9,830 | -0.01(-0.28%) |
Jul 07, 2022 | 3.570 | 3.610 | 3.550 | 3.550 | 5,551 | +0.09(+2.60%) |
Jul 06, 2022 | 3.500 | 3.500 | 3.390 | 3.460 | 6,550 | -0.08(-2.26%) |
Jul 05, 2022 | 3.540 | 3.590 | 3.470 | 3.540 | 25,914 | +0.11(+3.21%) |
Jul 04, 2022 | 3.590 | 3.590 | 3.410 | 3.430 | 3,503 | -0.16(-4.46%) |
Jun 30, 2022 | 3.590 | 0 | -0.04(-1.10%) | |||
Jun 29, 2022 | 3.690 | 3.690 | 3.630 | 3.630 | 5,428 | -0.16(-4.22%) |
Jun 28, 2022 | 3.700 | 3.800 | 3.700 | 3.790 | 7,954 | +0.06(+1.61%) |
Jun 27, 2022 | 3.680 | 3.780 | 3.680 | 3.730 | 6,610 | +0.09(+2.47%) |
Jun 24, 2022 | 3.680 | 3.710 | 3.640 | 3.640 | 4,100 | -0.07(-1.89%) |
Jun 23, 2022 | 3.770 | 3.780 | 3.700 | 3.710 | 7,250 | -0.02(-0.54%) |
Jun 22, 2022 | 3.760 | 3.760 | 3.550 | 3.730 | 7,558 | -0.11(-2.86%) |
Jun 21, 2022 | 3.710 | 3.840 | 3.710 | 3.840 | 3,100 | +0.20(+5.49%) |
Jun 20, 2022 | 3.590 | 3.660 | 3.590 | 3.640 | 7,482 | -0.22(-5.70%) |
Jun 17, 2022 | 3.940 | 3.940 | 3.860 | 3.860 | 15,071 | -0.09(-2.28%) |
Jun 16, 2022 | 4.080 | 4.080 | 3.930 | 3.950 | 18,416 | -0.04(-1.00%) |
Jun 15, 2022 | 3.920 | 4.010 | 3.910 | 3.990 | 12,131 | +0.11(+2.84%) |
Jun 14, 2022 | 3.900 | 3.900 | 3.870 | 3.880 | 504 | -0.06(-1.52%) |
Jun 13, 2022 | 4.040 | 4.040 | 3.920 | 3.940 | 22,033 | -0.14(-3.43%) |
Jun 10, 2022 | 3.910 | 4.080 | 3.890 | 4.080 | 17,799 | +0.16(+4.08%) |
Jun 09, 2022 | 3.990 | 3.990 | 3.870 | 3.920 | 6,242 | -0.10(-2.49%) |
Jun 08, 2022 | 4.050 | 4.050 | 4.020 | 4.020 | 5,388 | -0.05(-1.23%) |
Jun 07, 2022 | 4.060 | 4.070 | 4.040 | 4.070 | 1,118 | -0.04(-0.97%) |
Jun 06, 2022 | 4.100 | 4.130 | 4.100 | 4.110 | 24,651 | +0.07(+1.73%) |
Jun 03, 2022 | 4.220 | 4.220 | 4.040 | 4.040 | 33,011 | -0.11(-2.65%) |
Jun 02, 2022 | 4.120 | 4.150 | 4.100 | 4.150 | 12,996 | +0.04(+0.97%) |
Jun 01, 2022 | 4.070 | 4.120 | 4.070 | 4.110 | 2,425 | +0.01(+0.24%) |
May 31, 2022 | 4.050 | 4.160 | 4.050 | 4.100 | 1,956 | +0.00(+0.00%) |
May 30, 2022 | 4.170 | 4.280 | 4.100 | 4.100 | 144,800 | +0.03(+0.74%) |
May 27, 2022 | 4.080 | 4.100 | 4.040 | 4.070 | 33,000 | +0.05(+1.24%) |
May 26, 2022 | 4.010 | 4.050 | 3.980 | 4.020 | 15,405 | +0.01(+0.25%) |
May 25, 2022 | 3.980 | 4.010 | 3.980 | 4.010 | 3,703 | +0.07(+1.78%) |
May 24, 2022 | 3.950 | 3.950 | 3.910 | 3.940 | 4,140 | -0.09(-2.23%) |
May 20, 2022 | 4.030 | 0 | +0.09(+2.28%) | |||
May 19, 2022 | 3.940 | 3.950 | 3.870 | 3.940 | 108,270 | +0.00(+0.00%) |
May 18, 2022 | 3.980 | 3.980 | 3.940 | 3.940 | 500 | -0.10(-2.48%) |
May 17, 2022 | 4.060 | 4.080 | 4.040 | 4.040 | 4,100 | +0.07(+1.76%) |
May 16, 2022 | 3.940 | 3.980 | 3.890 | 3.970 | 6,730 | +0.04(+1.02%) |
May 13, 2022 | 3.810 | 3.990 | 3.810 | 3.930 | 23,144 | +0.12(+3.15%) |
May 12, 2022 | 3.820 | 3.900 | 3.800 | 3.810 | 5,371 | -0.21(-5.22%) |
May 11, 2022 | 4.010 | 4.070 | 4.010 | 4.020 | 8,802 | +0.05(+1.26%) |
May 10, 2022 | 4.130 | 4.130 | 3.950 | 3.970 | 16,174 | -0.17(-4.11%) |
May 09, 2022 | 4.130 | 4.150 | 4.070 | 4.140 | 37,951 | -0.15(-3.50%) |
May 06, 2022 | 4.390 | 4.390 | 4.220 | 4.290 | 33,725 | -0.27(-5.92%) |
May 05, 2022 | 4.700 | 4.700 | 4.520 | 4.560 | 11,998 | -0.10(-2.15%) |
May 04, 2022 | 4.840 | 4.840 | 4.570 | 4.660 | 4,935 | +0.00(+0.00%) |
May 03, 2022 | 4.520 | 4.690 | 4.520 | 4.660 | 8,744 | +0.04(+0.87%) |