Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.200 | 4.440 | 3.960 | 4.400 | 12,256 | +0.27(+6.54%) |
Jul 28, 2022 | 4.070 | 4.200 | 4.020 | 4.130 | 3,765 | -0.04(-0.96%) |
Jul 27, 2022 | 4.160 | 4.170 | 3.945 | 4.170 | 20,996 | +0.13(+3.22%) |
Jul 26, 2022 | 4.100 | 4.250 | 4.040 | 4.040 | 3,049 | -0.10(-2.42%) |
Jul 25, 2022 | 4.300 | 4.300 | 4.140 | 4.140 | 2,238 | -0.16(-3.72%) |
Jul 22, 2022 | 4.120 | 4.500 | 4.073 | 4.300 | 3,871 | +0.08(+1.90%) |
Jul 21, 2022 | 4.000 | 4.370 | 4.000 | 4.220 | 4,053 | -0.21(-4.74%) |
Jul 20, 2022 | 4.180 | 4.539 | 4.120 | 4.430 | 29,059 | +0.13(+3.02%) |
Jul 19, 2022 | 4.210 | 4.340 | 4.135 | 4.300 | 2,531 | +0.06(+1.42%) |
Jul 18, 2022 | 4.260 | 4.350 | 4.170 | 4.240 | 13,301 | +0.09(+2.17%) |
Jul 15, 2022 | 4.080 | 4.150 | 3.910 | 4.150 | 13,875 | +0.16(+3.94%) |
Jul 14, 2022 | 3.750 | 4.200 | 3.750 | 3.993 | 4,691 | +0.13(+3.43%) |
Jul 13, 2022 | 3.700 | 3.930 | 3.670 | 3.860 | 26,251 | +0.01(+0.26%) |
Jul 12, 2022 | 3.800 | 3.985 | 3.681 | 3.850 | 5,630 | -0.10(-2.53%) |
Jul 11, 2022 | 3.810 | 4.061 | 3.810 | 3.950 | 4,785 | +0.00(+0.00%) |
Jul 08, 2022 | 3.880 | 3.951 | 3.850 | 3.950 | 1,801 | +0.00(+0.00%) |
Jul 07, 2022 | 3.900 | 3.950 | 3.900 | 3.950 | 3,394 | -0.01(-0.25%) |
Jul 06, 2022 | 3.970 | 4.011 | 3.950 | 3.960 | 6,565 | +0.04(+1.02%) |
Jul 05, 2022 | 3.810 | 3.961 | 3.810 | 3.920 | 9,261 | +0.02(+0.51%) |
Jul 01, 2022 | 3.880 | 4.060 | 3.740 | 3.900 | 14,284 | +0.03(+0.78%) |
Jun 30, 2022 | 3.830 | 3.870 | 3.720 | 3.870 | 4,177 | +0.09(+2.38%) |
Jun 29, 2022 | 3.830 | 3.830 | 3.770 | 3.780 | 1,667 | +0.02(+0.53%) |
Jun 28, 2022 | 3.820 | 3.820 | 3.637 | 3.760 | 17,191 | +0.00(+0.00%) |
Jun 27, 2022 | 3.810 | 3.810 | 3.720 | 3.760 | 1,552 | +0.01(+0.27%) |
Jun 24, 2022 | 3.570 | 3.880 | 3.570 | 3.750 | 9,446 | +0.00(+0.00%) |
Jun 23, 2022 | 3.800 | 3.800 | 3.670 | 3.750 | 19,995 | -0.04(-1.06%) |
Jun 22, 2022 | 3.700 | 3.790 | 3.660 | 3.790 | 7,186 | +0.14(+3.84%) |
Jun 21, 2022 | 3.510 | 3.710 | 3.500 | 3.650 | 14,977 | +0.09(+2.53%) |
Jun 17, 2022 | 3.540 | 3.560 | 3.410 | 3.560 | 18,138 | +0.06(+1.71%) |
Jun 16, 2022 | 3.490 | 3.540 | 3.410 | 3.500 | 12,836 | +0.00(+0.00%) |
Jun 15, 2022 | 3.460 | 3.590 | 3.460 | 3.500 | 8,276 | +0.02(+0.57%) |
Jun 14, 2022 | 3.460 | 3.600 | 3.060 | 3.480 | 42,921 | -0.03(-0.85%) |
Jun 13, 2022 | 3.740 | 3.820 | 3.350 | 3.510 | 23,133 | -0.39(-10.00%) |
Jun 10, 2022 | 4.020 | 4.020 | 3.850 | 3.900 | 12,476 | -0.11(-2.74%) |
Jun 09, 2022 | 4.260 | 4.330 | 4.000 | 4.010 | 15,642 | -0.29(-6.74%) |
Jun 08, 2022 | 4.450 | 4.535 | 4.260 | 4.300 | 9,174 | -0.23(-5.08%) |
Jun 07, 2022 | 4.570 | 4.690 | 4.530 | 4.530 | 6,575 | -0.02(-0.44%) |
Jun 06, 2022 | 4.440 | 4.580 | 4.340 | 4.550 | 4,546 | +0.11(+2.48%) |
Jun 03, 2022 | 4.390 | 4.503 | 4.370 | 4.440 | 5,090 | +0.01(+0.23%) |
Jun 02, 2022 | 4.360 | 4.479 | 4.290 | 4.430 | 7,269 | +0.07(+1.72%) |
Jun 01, 2022 | 4.361 | 4.361 | 4.280 | 4.355 | 12,261 | +0.07(+1.52%) |
May 31, 2022 | 4.500 | 4.500 | 4.290 | 4.290 | 12,242 | -0.14(-3.16%) |
May 27, 2022 | 4.520 | 4.530 | 4.330 | 4.430 | 9,203 | +0.02(+0.45%) |
May 26, 2022 | 4.450 | 4.500 | 4.383 | 4.410 | 17,616 | -0.11(-2.43%) |
May 25, 2022 | 4.470 | 4.630 | 4.460 | 4.520 | 15,512 | +0.05(+1.12%) |
May 24, 2022 | 4.450 | 4.470 | 4.310 | 4.470 | 19,165 | +0.00(+0.00%) |
May 23, 2022 | 4.530 | 4.640 | 4.470 | 4.470 | 13,846 | +0.00(+0.00%) |
May 20, 2022 | 4.520 | 4.610 | 4.470 | 4.470 | 14,240 | -0.17(-3.66%) |
May 19, 2022 | 4.640 | 4.770 | 4.520 | 4.640 | 13,944 | +0.13(+2.88%) |
May 18, 2022 | 4.670 | 4.809 | 4.510 | 4.510 | 10,014 | -0.19(-4.04%) |
May 17, 2022 | 4.610 | 4.800 | 4.601 | 4.700 | 2,140 | +0.11(+2.40%) |
May 16, 2022 | 4.640 | 4.810 | 4.530 | 4.590 | 3,827 | +0.00(+0.00%) |
May 13, 2022 | 4.750 | 4.840 | 4.570 | 4.590 | 7,731 | -0.16(-3.37%) |
May 12, 2022 | 5.180 | 5.180 | 4.750 | 4.750 | 15,855 | -0.42(-8.12%) |
May 11, 2022 | 5.350 | 5.460 | 5.100 | 5.170 | 10,421 | -0.04(-0.77%) |
May 10, 2022 | 5.550 | 5.550 | 5.150 | 5.210 | 11,148 | -0.34(-6.13%) |
May 09, 2022 | 5.500 | 5.550 | 5.331 | 5.550 | 19,473 | +0.05(+0.91%) |
May 06, 2022 | 5.500 | 5.550 | 5.370 | 5.500 | 8,053 | +0.00(+0.00%) |
May 05, 2022 | 5.530 | 5.550 | 5.342 | 5.500 | 8,473 | +0.00(+0.00%) |
May 04, 2022 | 5.590 | 5.650 | 5.475 | 5.500 | 4,863 | -0.01(-0.18%) |
May 03, 2022 | 5.500 | 5.610 | 5.410 | 5.510 | 7,294 | +0.01(+0.18%) |