Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.200 | 4.205 | 3.900 | 3.930 | 6,578,668 | -0.33(-7.75%) |
Jul 28, 2022 | 4.220 | 4.320 | 4.080 | 4.260 | 2,384,484 | +0.05(+1.19%) |
Jul 27, 2022 | 3.900 | 4.245 | 3.860 | 4.210 | 1,247,398 | +0.40(+10.50%) |
Jul 26, 2022 | 3.910 | 3.959 | 3.720 | 3.810 | 1,691,074 | -0.14(-3.54%) |
Jul 25, 2022 | 4.140 | 4.247 | 3.895 | 3.950 | 2,023,716 | -0.24(-5.73%) |
Jul 22, 2022 | 4.540 | 4.540 | 4.150 | 4.190 | 2,562,963 | -0.32(-7.10%) |
Jul 21, 2022 | 4.240 | 4.520 | 4.231 | 4.510 | 2,173,835 | +0.08(+1.81%) |
Jul 20, 2022 | 4.330 | 4.450 | 4.194 | 4.430 | 4,020,020 | +0.15(+3.50%) |
Jul 19, 2022 | 4.050 | 4.350 | 4.050 | 4.280 | 2,666,217 | +0.31(+7.81%) |
Jul 18, 2022 | 3.850 | 4.150 | 3.840 | 3.970 | 3,889,842 | +0.20(+5.31%) |
Jul 15, 2022 | 3.830 | 3.870 | 3.690 | 3.770 | 1,410,919 | -0.04(-1.05%) |
Jul 14, 2022 | 3.760 | 3.870 | 3.690 | 3.810 | 1,036,973 | +0.01(+0.26%) |
Jul 13, 2022 | 3.670 | 3.920 | 3.657 | 3.800 | 1,113,892 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.875 | 3.660 | 3.790 | 1,520,509 | +0.03(+0.80%) |
Jul 11, 2022 | 3.720 | 3.880 | 3.700 | 3.760 | 1,993,119 | -0.14(-3.59%) |
Jul 08, 2022 | 3.620 | 3.965 | 3.560 | 3.900 | 2,402,103 | +0.19(+5.12%) |
Jul 07, 2022 | 3.420 | 3.720 | 3.400 | 3.710 | 2,136,492 | +0.34(+10.09%) |
Jul 06, 2022 | 3.400 | 3.421 | 3.250 | 3.370 | 1,473,549 | -0.09(-2.60%) |
Jul 05, 2022 | 3.170 | 3.460 | 3.110 | 3.460 | 1,768,553 | +0.23(+7.12%) |
Jul 01, 2022 | 3.200 | 3.320 | 3.160 | 3.230 | 935,189 | +0.01(+0.31%) |
Jun 30, 2022 | 3.360 | 3.360 | 3.130 | 3.220 | 1,652,585 | -0.11(-3.30%) |
Jun 29, 2022 | 3.360 | 3.405 | 3.265 | 3.330 | 1,347,189 | -0.05(-1.48%) |
Jun 28, 2022 | 3.540 | 3.640 | 3.370 | 3.380 | 1,706,185 | -0.11(-3.15%) |
Jun 27, 2022 | 3.550 | 3.601 | 3.430 | 3.490 | 1,344,307 | -0.03(-0.85%) |
Jun 24, 2022 | 3.490 | 3.670 | 3.420 | 3.520 | 3,480,795 | +0.14(+4.14%) |
Jun 23, 2022 | 3.260 | 3.400 | 3.215 | 3.380 | 1,800,258 | +0.21(+6.62%) |
Jun 22, 2022 | 3.150 | 3.270 | 3.090 | 3.170 | 1,614,107 | -0.09(-2.76%) |
Jun 21, 2022 | 3.330 | 3.500 | 3.205 | 3.260 | 3,654,405 | +0.10(+3.16%) |
Jun 17, 2022 | 3.110 | 3.250 | 3.100 | 3.160 | 4,052,472 | +0.11(+3.61%) |
Jun 16, 2022 | 3.070 | 3.130 | 2.930 | 3.050 | 2,201,341 | -0.21(-6.44%) |
Jun 15, 2022 | 3.130 | 3.350 | 3.055 | 3.260 | 3,177,617 | +0.11(+3.49%) |
Jun 14, 2022 | 3.310 | 3.350 | 3.010 | 3.150 | 5,335,273 | -0.10(-3.08%) |
Jun 13, 2022 | 3.270 | 3.400 | 3.190 | 3.250 | 3,370,315 | -0.48(-12.87%) |
Jun 10, 2022 | 3.650 | 3.820 | 3.620 | 3.730 | 1,911,680 | +0.02(+0.54%) |
Jun 09, 2022 | 3.870 | 3.925 | 3.710 | 3.710 | 2,042,948 | -0.26(-6.55%) |
Jun 08, 2022 | 3.940 | 4.105 | 3.865 | 3.970 | 3,072,263 | +0.16(+4.20%) |
Jun 07, 2022 | 3.690 | 3.820 | 3.510 | 3.810 | 1,857,203 | +0.05(+1.33%) |
Jun 06, 2022 | 3.820 | 3.960 | 3.710 | 3.760 | 2,004,976 | +0.09(+2.45%) |
Jun 03, 2022 | 3.610 | 3.700 | 3.540 | 3.670 | 1,508,013 | -0.08(-2.13%) |
Jun 02, 2022 | 3.540 | 3.850 | 3.500 | 3.750 | 1,524,632 | +0.18(+5.04%) |
Jun 01, 2022 | 3.760 | 3.830 | 3.480 | 3.570 | 2,345,784 | -0.17(-4.55%) |
May 31, 2022 | 3.890 | 3.990 | 3.710 | 3.740 | 4,209,792 | +0.13(+3.60%) |
May 27, 2022 | 3.470 | 3.651 | 3.430 | 3.610 | 3,236,158 | +0.11(+3.14%) |
May 26, 2022 | 3.080 | 3.520 | 3.060 | 3.500 | 2,933,620 | +0.30(+9.37%) |
May 25, 2022 | 2.990 | 3.240 | 2.990 | 3.200 | 2,861,460 | +0.22(+7.38%) |
May 24, 2022 | 3.040 | 3.090 | 2.870 | 2.980 | 3,723,295 | -0.22(-6.88%) |
May 23, 2022 | 3.090 | 3.330 | 3.060 | 3.200 | 3,485,394 | +0.10(+3.23%) |
May 20, 2022 | 3.570 | 3.570 | 2.930 | 3.100 | 5,266,519 | -0.28(-8.28%) |
May 19, 2022 | 3.460 | 3.810 | 3.350 | 3.380 | 10,726,332 | +0.24(+7.64%) |
May 18, 2022 | 3.070 | 3.395 | 3.052 | 3.140 | 5,358,921 | -0.12(-3.68%) |
May 17, 2022 | 3.060 | 3.295 | 2.960 | 3.260 | 5,671,527 | +0.42(+14.79%) |
May 16, 2022 | 3.030 | 3.070 | 2.830 | 2.840 | 4,217,655 | -0.24(-7.79%) |
May 13, 2022 | 3.050 | 3.210 | 3.005 | 3.080 | 4,108,911 | +0.22(+7.69%) |
May 12, 2022 | 2.730 | 2.960 | 2.560 | 2.860 | 7,252,181 | +0.00(+0.00%) |
May 11, 2022 | 3.000 | 3.125 | 2.840 | 2.860 | 5,606,059 | -0.32(-10.06%) |
May 10, 2022 | 3.260 | 3.290 | 3.100 | 3.180 | 4,594,651 | +0.12(+3.92%) |
May 09, 2022 | 3.680 | 3.840 | 3.000 | 3.060 | 7,380,801 | -1.04(-25.37%) |
May 06, 2022 | 3.560 | 4.110 | 3.500 | 4.100 | 15,812,298 | +0.53(+14.85%) |
May 05, 2022 | 3.730 | 3.800 | 3.500 | 3.570 | 2,953,130 | -0.35(-8.93%) |
May 04, 2022 | 3.770 | 3.960 | 3.560 | 3.920 | 3,333,535 | +0.11(+2.89%) |
May 03, 2022 | 3.870 | 4.030 | 3.795 | 3.810 | 5,447,581 | -0.08(-2.06%) |