Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.580 | 3.810 | 3.480 | 3.630 | 33,225 | +0.06(+1.68%) |
Jul 28, 2022 | 3.130 | 3.660 | 3.132 | 3.570 | 79,264 | +0.17(+5.00%) |
Jul 27, 2022 | 3.530 | 3.622 | 3.220 | 3.400 | 38,489 | -0.01(-0.29%) |
Jul 26, 2022 | 3.490 | 3.490 | 3.210 | 3.410 | 54,359 | -0.11(-3.12%) |
Jul 25, 2022 | 3.600 | 3.610 | 3.400 | 3.520 | 19,578 | -0.07(-1.95%) |
Jul 22, 2022 | 3.780 | 3.780 | 3.490 | 3.590 | 37,245 | -0.25(-6.51%) |
Jul 21, 2022 | 3.850 | 3.974 | 3.700 | 3.840 | 55,241 | -0.01(-0.26%) |
Jul 20, 2022 | 3.670 | 3.959 | 3.650 | 3.850 | 46,391 | +0.16(+4.34%) |
Jul 19, 2022 | 3.500 | 3.740 | 3.430 | 3.690 | 60,202 | +0.29(+8.53%) |
Jul 18, 2022 | 3.700 | 3.745 | 3.140 | 3.400 | 103,202 | -0.33(-8.85%) |
Jul 15, 2022 | 3.790 | 3.940 | 3.700 | 3.730 | 32,895 | -0.11(-2.86%) |
Jul 14, 2022 | 3.900 | 3.900 | 3.559 | 3.840 | 59,151 | -0.05(-1.29%) |
Jul 13, 2022 | 3.890 | 4.000 | 3.775 | 3.890 | 107,634 | -0.08(-2.02%) |
Jul 12, 2022 | 3.980 | 4.000 | 3.820 | 3.970 | 104,825 | +0.00(+0.00%) |
Jul 11, 2022 | 4.030 | 4.080 | 3.900 | 3.970 | 131,092 | -0.10(-2.46%) |
Jul 08, 2022 | 3.950 | 4.150 | 3.910 | 4.070 | 158,832 | -0.02(-0.49%) |
Jul 07, 2022 | 3.950 | 4.090 | 3.900 | 4.090 | 342,441 | -0.02(-0.49%) |
Jul 06, 2022 | 4.750 | 4.750 | 4.020 | 4.110 | 5,514,972 | -0.06(-1.44%) |
Jul 05, 2022 | 4.040 | 4.220 | 3.840 | 4.170 | 30,276 | -0.02(-0.48%) |
Jul 01, 2022 | 4.200 | 4.210 | 3.810 | 4.190 | 23,440 | -0.01(-0.24%) |
Jun 30, 2022 | 4.140 | 4.320 | 4.050 | 4.200 | 74,513 | +0.10(+2.44%) |
Jun 29, 2022 | 4.150 | 4.240 | 3.898 | 4.100 | 54,244 | -0.16(-3.76%) |
Jun 28, 2022 | 4.370 | 4.498 | 4.160 | 4.260 | 41,435 | -0.03(-0.58%) |
Jun 27, 2022 | 4.200 | 4.370 | 4.111 | 4.285 | 30,734 | +0.05(+1.30%) |
Jun 24, 2022 | 4.460 | 4.580 | 4.205 | 4.230 | 137,960 | -0.24(-5.37%) |
Jun 23, 2022 | 4.320 | 4.480 | 4.300 | 4.470 | 79,711 | +0.06(+1.36%) |
Jun 22, 2022 | 4.530 | 4.670 | 4.110 | 4.410 | 288,973 | -0.26(-5.57%) |
Jun 21, 2022 | 5.120 | 5.120 | 4.500 | 4.670 | 603,050 | -0.60(-11.39%) |
Jun 17, 2022 | 6.230 | 6.380 | 5.030 | 5.270 | 13,337,486 | -0.01(-0.09%) |
Jun 16, 2022 | 5.400 | 5.480 | 5.220 | 5.275 | 17,937 | -0.12(-2.31%) |
Jun 15, 2022 | 5.330 | 5.750 | 5.270 | 5.400 | 79,186 | +0.13(+2.47%) |
Jun 14, 2022 | 5.700 | 5.860 | 5.020 | 5.270 | 82,243 | -0.43(-7.54%) |
Jun 13, 2022 | 6.050 | 6.240 | 5.580 | 5.700 | 83,036 | -0.33(-5.47%) |
Jun 10, 2022 | 5.560 | 6.110 | 5.560 | 6.030 | 130,754 | +0.40(+7.11%) |
Jun 09, 2022 | 5.710 | 5.780 | 5.610 | 5.630 | 30,826 | -0.24(-4.09%) |
Jun 08, 2022 | 5.500 | 6.140 | 5.500 | 5.870 | 410,377 | +0.31(+5.58%) |
Jun 07, 2022 | 5.500 | 5.850 | 5.500 | 5.560 | 11,406 | +0.02(+0.36%) |
Jun 06, 2022 | 6.000 | 6.000 | 5.520 | 5.540 | 35,191 | -0.39(-6.58%) |
Jun 03, 2022 | 5.920 | 6.200 | 5.860 | 5.930 | 56,695 | -0.12(-1.98%) |
Jun 02, 2022 | 6.010 | 6.150 | 5.850 | 6.050 | 18,475 | +0.29(+5.03%) |
Jun 01, 2022 | 5.790 | 5.790 | 5.654 | 5.760 | 13,510 | -0.03(-0.52%) |
May 31, 2022 | 5.940 | 5.957 | 5.790 | 5.790 | 15,947 | -0.29(-4.77%) |
May 27, 2022 | 6.060 | 6.196 | 5.890 | 6.080 | 25,772 | +0.24(+4.11%) |
May 26, 2022 | 6.000 | 6.000 | 5.700 | 5.840 | 12,253 | +0.12(+2.01%) |
May 25, 2022 | 5.800 | 5.800 | 5.710 | 5.725 | 8,575 | -0.08(-1.29%) |
May 24, 2022 | 5.760 | 6.100 | 5.740 | 5.800 | 9,383 | -0.04(-0.68%) |
May 23, 2022 | 5.760 | 6.970 | 5.680 | 5.840 | 10,300 | +0.24(+4.29%) |
May 20, 2022 | 5.920 | 5.920 | 5.330 | 5.600 | 31,003 | -0.32(-5.41%) |
May 19, 2022 | 5.520 | 6.101 | 5.510 | 5.920 | 179,021 | +0.34(+6.09%) |
May 18, 2022 | 5.884 | 5.884 | 5.520 | 5.580 | 5,576 | -0.09(-1.59%) |
May 17, 2022 | 5.370 | 5.720 | 5.360 | 5.670 | 37,329 | +0.44(+8.41%) |
May 16, 2022 | 5.310 | 5.450 | 5.190 | 5.230 | 19,554 | -0.26(-4.74%) |
May 13, 2022 | 5.180 | 5.520 | 5.160 | 5.490 | 45,084 | +0.29(+5.58%) |
May 12, 2022 | 5.110 | 5.470 | 5.010 | 5.200 | 22,558 | +0.02(+0.39%) |
May 11, 2022 | 5.470 | 5.480 | 5.160 | 5.180 | 8,103 | -0.35(-6.24%) |
May 10, 2022 | 5.780 | 5.900 | 5.460 | 5.525 | 53,833 | -0.05(-0.99%) |
May 09, 2022 | 5.950 | 6.385 | 5.341 | 5.580 | 43,184 | -0.38(-6.38%) |
May 06, 2022 | 6.000 | 6.000 | 5.900 | 5.960 | 28,428 | -0.09(-1.49%) |
May 05, 2022 | 6.020 | 6.200 | 5.950 | 6.050 | 11,561 | +0.03(+0.50%) |
May 04, 2022 | 6.140 | 6.200 | 5.875 | 6.020 | 34,193 | -0.12(-1.95%) |
May 03, 2022 | 6.500 | 6.500 | 6.140 | 6.140 | 19,481 | -0.18(-2.85%) |