Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.840 | 5.370 | 4.750 | 5.160 | 1,770,686 | +0.36(+7.50%) |
Jul 28, 2022 | 4.300 | 4.800 | 4.300 | 4.800 | 787,580 | +0.44(+10.09%) |
Jul 27, 2022 | 4.160 | 4.370 | 4.070 | 4.360 | 632,197 | +0.22(+5.31%) |
Jul 26, 2022 | 4.030 | 4.160 | 3.960 | 4.140 | 323,795 | +0.07(+1.72%) |
Jul 25, 2022 | 3.820 | 4.070 | 3.820 | 4.070 | 418,792 | +0.16(+4.09%) |
Jul 22, 2022 | 3.990 | 4.020 | 3.680 | 3.910 | 2,728,182 | -0.49(-11.14%) |
Jul 21, 2022 | 4.380 | 4.440 | 4.330 | 4.400 | 333,312 | -0.04(-0.90%) |
Jul 20, 2022 | 4.270 | 4.470 | 4.250 | 4.440 | 203,183 | +0.14(+3.26%) |
Jul 19, 2022 | 4.350 | 4.470 | 4.275 | 4.300 | 175,644 | -0.04(-0.92%) |
Jul 18, 2022 | 4.440 | 4.490 | 4.300 | 4.340 | 108,006 | -0.07(-1.59%) |
Jul 15, 2022 | 4.460 | 4.470 | 4.330 | 4.410 | 141,985 | +0.02(+0.46%) |
Jul 14, 2022 | 4.770 | 4.770 | 4.304 | 4.390 | 270,695 | -0.43(-8.92%) |
Jul 13, 2022 | 4.580 | 4.850 | 4.530 | 4.820 | 307,683 | +0.11(+2.34%) |
Jul 12, 2022 | 4.520 | 4.710 | 4.510 | 4.710 | 194,689 | +0.14(+3.06%) |
Jul 11, 2022 | 4.490 | 4.575 | 4.410 | 4.570 | 166,804 | +0.00(+0.00%) |
Jul 08, 2022 | 4.450 | 4.600 | 4.390 | 4.570 | 232,959 | +0.07(+1.56%) |
Jul 07, 2022 | 4.330 | 4.525 | 4.310 | 4.500 | 300,713 | +0.17(+3.93%) |
Jul 06, 2022 | 4.180 | 4.430 | 4.180 | 4.330 | 259,828 | +0.17(+4.09%) |
Jul 05, 2022 | 4.110 | 4.210 | 4.040 | 4.160 | 202,722 | +0.04(+0.97%) |
Jul 01, 2022 | 4.200 | 4.310 | 4.040 | 4.120 | 262,095 | -0.12(-2.83%) |
Jun 30, 2022 | 4.330 | 4.430 | 4.240 | 4.240 | 252,380 | -0.17(-3.85%) |
Jun 29, 2022 | 4.280 | 4.529 | 4.180 | 4.410 | 688,109 | +0.12(+2.80%) |
Jun 28, 2022 | 4.440 | 4.480 | 4.115 | 4.290 | 649,189 | -0.15(-3.38%) |
Jun 27, 2022 | 4.320 | 4.450 | 4.130 | 4.440 | 268,448 | +0.09(+2.07%) |
Jun 24, 2022 | 4.290 | 4.450 | 4.260 | 4.350 | 2,710,801 | +0.07(+1.64%) |
Jun 23, 2022 | 4.280 | 4.350 | 4.150 | 4.280 | 444,967 | -0.04(-0.93%) |
Jun 22, 2022 | 4.120 | 4.390 | 4.070 | 4.320 | 962,770 | +0.15(+3.60%) |
Jun 21, 2022 | 4.090 | 4.180 | 4.050 | 4.170 | 421,861 | +0.14(+3.47%) |
Jun 17, 2022 | 3.980 | 4.130 | 3.930 | 4.030 | 437,945 | +0.05(+1.26%) |
Jun 16, 2022 | 3.960 | 3.990 | 3.750 | 3.980 | 598,414 | -0.03(-0.75%) |
Jun 15, 2022 | 4.000 | 4.030 | 3.910 | 4.010 | 323,754 | +0.00(+0.00%) |
Jun 14, 2022 | 4.030 | 4.050 | 3.885 | 4.010 | 378,020 | -0.02(-0.50%) |
Jun 13, 2022 | 4.070 | 4.110 | 3.830 | 4.030 | 702,448 | -0.15(-3.59%) |
Jun 10, 2022 | 4.160 | 4.200 | 4.040 | 4.180 | 439,876 | -0.08(-1.88%) |
Jun 09, 2022 | 4.070 | 4.280 | 3.950 | 4.260 | 621,748 | +0.21(+5.19%) |
Jun 08, 2022 | 3.910 | 4.100 | 3.890 | 4.050 | 374,576 | +0.08(+2.02%) |
Jun 07, 2022 | 3.700 | 3.990 | 3.680 | 3.970 | 551,997 | +0.26(+7.01%) |
Jun 06, 2022 | 3.620 | 3.750 | 3.560 | 3.710 | 318,871 | +0.10(+2.77%) |
Jun 03, 2022 | 3.580 | 3.710 | 3.560 | 3.610 | 224,854 | +0.00(+0.00%) |
Jun 02, 2022 | 3.460 | 3.620 | 3.375 | 3.610 | 245,387 | +0.15(+4.34%) |
Jun 01, 2022 | 3.470 | 3.490 | 3.320 | 3.460 | 286,693 | -0.03(-0.86%) |
May 31, 2022 | 3.460 | 3.580 | 3.340 | 3.490 | 304,992 | +0.02(+0.58%) |
May 27, 2022 | 3.300 | 3.470 | 3.270 | 3.470 | 196,678 | +0.13(+3.89%) |
May 26, 2022 | 3.290 | 3.375 | 3.190 | 3.340 | 168,918 | +0.08(+2.45%) |
May 25, 2022 | 3.240 | 3.320 | 3.195 | 3.260 | 229,152 | +0.01(+0.31%) |
May 24, 2022 | 3.170 | 3.250 | 3.120 | 3.250 | 184,365 | +0.04(+1.25%) |
May 23, 2022 | 3.360 | 3.430 | 3.190 | 3.210 | 177,024 | -0.15(-4.46%) |
May 20, 2022 | 3.190 | 3.360 | 3.150 | 3.360 | 210,637 | +0.16(+5.00%) |
May 19, 2022 | 3.090 | 3.230 | 3.090 | 3.200 | 232,198 | +0.08(+2.56%) |
May 18, 2022 | 3.160 | 3.180 | 3.085 | 3.120 | 186,994 | -0.12(-3.70%) |
May 17, 2022 | 3.060 | 3.260 | 3.050 | 3.240 | 318,499 | +0.21(+6.93%) |
May 16, 2022 | 2.990 | 3.130 | 2.980 | 3.030 | 363,481 | +0.07(+2.36%) |
May 13, 2022 | 3.090 | 3.120 | 2.920 | 2.960 | 358,537 | -0.07(-2.31%) |
May 12, 2022 | 2.850 | 3.030 | 2.800 | 3.030 | 563,517 | +0.13(+4.48%) |
May 11, 2022 | 2.980 | 3.050 | 2.880 | 2.900 | 797,350 | -0.08(-2.68%) |
May 10, 2022 | 3.000 | 3.140 | 2.930 | 2.980 | 368,746 | +0.04(+1.36%) |
May 09, 2022 | 3.030 | 3.035 | 2.900 | 2.940 | 530,417 | -0.08(-2.65%) |
May 06, 2022 | 3.090 | 3.110 | 3.010 | 3.020 | 256,470 | -0.10(-3.21%) |
May 05, 2022 | 3.180 | 3.220 | 3.050 | 3.120 | 241,992 | -0.08(-2.50%) |
May 04, 2022 | 3.150 | 3.200 | 3.035 | 3.200 | 330,057 | +0.05(+1.59%) |
May 03, 2022 | 3.160 | 3.215 | 3.110 | 3.150 | 265,599 | +0.00(+0.00%) |