Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.850 | 3.899 | 3.740 | 3.820 | 349,171 | -0.02(-0.52%) |
Jul 28, 2022 | 3.950 | 3.960 | 3.764 | 3.840 | 382,017 | -0.10(-2.54%) |
Jul 27, 2022 | 4.050 | 4.065 | 3.840 | 3.940 | 644,826 | -0.05(-1.25%) |
Jul 26, 2022 | 3.890 | 4.210 | 3.810 | 3.990 | 1,466,706 | +0.07(+1.79%) |
Jul 25, 2022 | 4.060 | 4.060 | 3.830 | 3.920 | 375,313 | -0.07(-1.75%) |
Jul 22, 2022 | 4.180 | 4.180 | 3.932 | 3.990 | 286,106 | -0.14(-3.39%) |
Jul 21, 2022 | 4.210 | 4.230 | 4.080 | 4.130 | 210,920 | -0.09(-2.13%) |
Jul 20, 2022 | 4.220 | 4.420 | 4.110 | 4.220 | 419,903 | -0.01(-0.24%) |
Jul 19, 2022 | 4.210 | 4.300 | 4.120 | 4.230 | 278,149 | +0.08(+1.93%) |
Jul 18, 2022 | 4.580 | 4.650 | 4.140 | 4.150 | 316,513 | -0.35(-7.78%) |
Jul 15, 2022 | 4.570 | 4.590 | 4.330 | 4.500 | 330,010 | +0.04(+0.90%) |
Jul 14, 2022 | 4.480 | 4.520 | 4.380 | 4.460 | 163,032 | -0.06(-1.33%) |
Jul 13, 2022 | 4.500 | 4.790 | 4.370 | 4.520 | 470,397 | -0.05(-1.09%) |
Jul 12, 2022 | 4.360 | 4.590 | 4.280 | 4.570 | 392,100 | +0.24(+5.54%) |
Jul 11, 2022 | 4.520 | 4.540 | 4.310 | 4.330 | 326,639 | -0.23(-5.04%) |
Jul 08, 2022 | 4.380 | 4.690 | 4.380 | 4.560 | 665,687 | +0.18(+4.11%) |
Jul 07, 2022 | 4.000 | 4.500 | 4.000 | 4.380 | 593,569 | +0.39(+9.77%) |
Jul 06, 2022 | 3.920 | 4.050 | 3.805 | 3.990 | 724,947 | +0.00(+0.00%) |
Jul 05, 2022 | 3.380 | 4.020 | 3.185 | 3.990 | 922,280 | +0.56(+16.33%) |
Jul 01, 2022 | 4.000 | 4.045 | 3.390 | 3.430 | 1,104,064 | -0.57(-14.25%) |
Jun 30, 2022 | 3.840 | 4.050 | 3.840 | 4.000 | 594,281 | +0.09(+2.30%) |
Jun 29, 2022 | 3.910 | 3.940 | 3.775 | 3.910 | 408,352 | -0.05(-1.26%) |
Jun 28, 2022 | 4.250 | 4.250 | 3.960 | 3.960 | 334,803 | -0.28(-6.60%) |
Jun 27, 2022 | 4.290 | 4.500 | 4.100 | 4.240 | 727,008 | -0.01(-0.24%) |
Jun 24, 2022 | 4.110 | 4.250 | 3.970 | 4.250 | 2,038,779 | +0.20(+4.94%) |
Jun 23, 2022 | 3.960 | 4.060 | 3.855 | 4.050 | 844,620 | +0.13(+3.32%) |
Jun 22, 2022 | 3.840 | 4.140 | 3.810 | 3.920 | 404,523 | -0.01(-0.25%) |
Jun 21, 2022 | 3.890 | 4.070 | 3.890 | 3.930 | 371,167 | +0.14(+3.69%) |
Jun 17, 2022 | 3.700 | 3.990 | 3.700 | 3.790 | 1,199,077 | +0.11(+2.99%) |
Jun 16, 2022 | 3.680 | 3.780 | 3.542 | 3.680 | 556,134 | -0.13(-3.41%) |
Jun 15, 2022 | 3.700 | 3.920 | 3.660 | 3.810 | 452,109 | +0.16(+4.24%) |
Jun 14, 2022 | 3.840 | 3.970 | 3.560 | 3.655 | 474,686 | -0.16(-4.07%) |
Jun 13, 2022 | 3.850 | 3.880 | 3.650 | 3.810 | 593,054 | -0.17(-4.15%) |
Jun 10, 2022 | 4.240 | 4.240 | 3.870 | 3.975 | 907,873 | -0.32(-7.56%) |
Jun 09, 2022 | 4.490 | 4.510 | 4.285 | 4.300 | 432,617 | -0.24(-5.29%) |
Jun 08, 2022 | 4.140 | 4.730 | 4.140 | 4.540 | 590,528 | +0.37(+8.87%) |
Jun 07, 2022 | 4.020 | 4.190 | 4.000 | 4.170 | 356,465 | +0.07(+1.71%) |
Jun 06, 2022 | 4.150 | 4.176 | 3.990 | 4.100 | 364,235 | +0.04(+0.99%) |
Jun 03, 2022 | 3.800 | 4.190 | 3.800 | 4.060 | 1,397,205 | +0.21(+5.45%) |
Jun 02, 2022 | 3.970 | 4.040 | 3.830 | 3.850 | 680,197 | -0.15(-3.75%) |
Jun 01, 2022 | 4.120 | 4.260 | 3.920 | 4.000 | 507,724 | -0.12(-2.91%) |
May 31, 2022 | 4.180 | 4.200 | 4.000 | 4.120 | 605,176 | +0.04(+0.98%) |
May 27, 2022 | 3.890 | 4.115 | 3.820 | 4.080 | 341,875 | +0.18(+4.62%) |
May 26, 2022 | 3.840 | 4.010 | 3.810 | 3.900 | 297,664 | +0.11(+2.90%) |
May 25, 2022 | 3.900 | 4.010 | 3.780 | 3.790 | 672,338 | -0.11(-2.82%) |
May 24, 2022 | 3.940 | 3.990 | 3.700 | 3.900 | 309,202 | -0.09(-2.26%) |
May 23, 2022 | 4.030 | 4.065 | 3.870 | 3.990 | 377,063 | +0.03(+0.76%) |
May 20, 2022 | 4.030 | 4.060 | 3.750 | 3.960 | 643,416 | +0.05(+1.28%) |
May 19, 2022 | 4.180 | 4.180 | 3.910 | 3.910 | 623,659 | -0.26(-6.24%) |
May 18, 2022 | 4.390 | 4.465 | 4.020 | 4.170 | 410,060 | -0.35(-7.74%) |
May 17, 2022 | 4.290 | 4.540 | 4.250 | 4.520 | 823,873 | +0.31(+7.36%) |
May 16, 2022 | 4.110 | 4.225 | 4.030 | 4.210 | 860,323 | +0.08(+1.94%) |
May 13, 2022 | 4.030 | 4.350 | 3.990 | 4.130 | 901,002 | +0.19(+4.82%) |
May 12, 2022 | 3.690 | 4.050 | 3.660 | 3.940 | 692,807 | +0.23(+6.20%) |
May 11, 2022 | 4.020 | 4.040 | 3.570 | 3.710 | 900,555 | -0.33(-8.17%) |
May 10, 2022 | 4.130 | 4.250 | 3.840 | 4.040 | 711,398 | +0.19(+4.94%) |
May 09, 2022 | 4.200 | 4.230 | 3.800 | 3.850 | 677,788 | -0.44(-10.26%) |
May 06, 2022 | 4.740 | 4.740 | 4.210 | 4.290 | 726,975 | -0.46(-9.68%) |
May 05, 2022 | 5.000 | 5.250 | 4.617 | 4.750 | 540,802 | -0.18(-3.65%) |
May 04, 2022 | 4.970 | 5.000 | 4.520 | 4.930 | 539,289 | +0.00(+0.00%) |
May 03, 2022 | 4.740 | 4.930 | 4.660 | 4.930 | 441,144 | +0.17(+3.57%) |