Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.920 | 4.090 | 3.820 | 3.860 | 912,217 | -0.06(-1.53%) |
Jul 28, 2022 | 3.940 | 3.975 | 3.790 | 3.920 | 933,208 | +0.03(+0.77%) |
Jul 27, 2022 | 3.740 | 3.910 | 3.710 | 3.890 | 736,956 | +0.19(+5.14%) |
Jul 26, 2022 | 3.750 | 3.790 | 3.560 | 3.700 | 840,146 | -0.08(-2.12%) |
Jul 25, 2022 | 3.970 | 3.980 | 3.680 | 3.780 | 797,031 | -0.11(-2.83%) |
Jul 22, 2022 | 4.000 | 4.030 | 3.890 | 3.890 | 1,112,927 | -0.14(-3.47%) |
Jul 21, 2022 | 4.400 | 4.400 | 4.020 | 4.030 | 819,444 | -0.32(-7.36%) |
Jul 20, 2022 | 4.400 | 4.410 | 4.260 | 4.350 | 1,261,123 | -0.06(-1.36%) |
Jul 19, 2022 | 4.300 | 4.510 | 4.200 | 4.410 | 916,817 | +0.21(+5.00%) |
Jul 18, 2022 | 4.330 | 4.350 | 4.145 | 4.200 | 1,007,284 | -0.05(-1.18%) |
Jul 15, 2022 | 4.210 | 4.280 | 4.060 | 4.250 | 803,076 | +0.10(+2.41%) |
Jul 14, 2022 | 4.180 | 4.260 | 4.070 | 4.150 | 638,982 | -0.04(-0.95%) |
Jul 13, 2022 | 4.110 | 4.330 | 4.060 | 4.190 | 740,238 | +0.01(+0.24%) |
Jul 12, 2022 | 4.230 | 4.230 | 3.980 | 4.180 | 1,069,312 | -0.04(-0.95%) |
Jul 11, 2022 | 4.270 | 4.290 | 4.138 | 4.220 | 824,945 | -0.09(-2.09%) |
Jul 08, 2022 | 4.230 | 4.380 | 4.100 | 4.310 | 664,288 | +0.04(+0.94%) |
Jul 07, 2022 | 4.000 | 4.290 | 3.900 | 4.270 | 1,221,540 | +0.29(+7.29%) |
Jul 06, 2022 | 3.700 | 4.080 | 3.650 | 3.980 | 1,275,737 | +0.30(+8.15%) |
Jul 05, 2022 | 3.610 | 3.710 | 3.500 | 3.680 | 785,406 | +0.03(+0.82%) |
Jul 01, 2022 | 3.640 | 3.710 | 3.600 | 3.650 | 360,659 | +0.01(+0.27%) |
Jun 30, 2022 | 3.610 | 3.680 | 3.500 | 3.640 | 431,112 | -0.04(-1.09%) |
Jun 29, 2022 | 3.590 | 3.710 | 3.500 | 3.680 | 429,154 | +0.06(+1.66%) |
Jun 28, 2022 | 3.670 | 3.720 | 3.540 | 3.620 | 444,419 | -0.04(-1.09%) |
Jun 27, 2022 | 3.810 | 3.810 | 3.600 | 3.660 | 526,036 | -0.13(-3.43%) |
Jun 24, 2022 | 3.690 | 3.805 | 3.570 | 3.790 | 689,051 | +0.14(+3.84%) |
Jun 23, 2022 | 3.550 | 3.660 | 3.455 | 3.650 | 346,046 | +0.15(+4.29%) |
Jun 22, 2022 | 3.280 | 3.600 | 3.280 | 3.500 | 993,713 | +0.14(+4.17%) |
Jun 21, 2022 | 3.360 | 3.470 | 3.310 | 3.360 | 633,579 | +0.11(+3.38%) |
Jun 17, 2022 | 3.120 | 3.350 | 3.120 | 3.250 | 813,952 | +0.14(+4.50%) |
Jun 16, 2022 | 3.220 | 3.270 | 3.040 | 3.110 | 1,009,300 | -0.20(-6.04%) |
Jun 15, 2022 | 3.310 | 3.400 | 3.230 | 3.310 | 1,014,255 | +0.08(+2.48%) |
Jun 14, 2022 | 3.020 | 3.250 | 2.950 | 3.230 | 801,197 | +0.20(+6.60%) |
Jun 13, 2022 | 3.120 | 3.140 | 2.970 | 3.030 | 856,051 | -0.26(-7.90%) |
Jun 10, 2022 | 3.310 | 3.367 | 3.160 | 3.290 | 695,179 | -0.08(-2.37%) |
Jun 09, 2022 | 3.620 | 3.620 | 3.330 | 3.370 | 851,146 | -0.27(-7.42%) |
Jun 08, 2022 | 3.640 | 3.840 | 3.620 | 3.640 | 432,763 | -0.06(-1.62%) |
Jun 07, 2022 | 3.410 | 3.700 | 3.400 | 3.700 | 633,790 | +0.30(+8.82%) |
Jun 06, 2022 | 3.760 | 3.790 | 3.320 | 3.400 | 837,556 | -0.29(-7.86%) |
Jun 03, 2022 | 3.730 | 3.750 | 3.570 | 3.690 | 713,942 | -0.05(-1.34%) |
Jun 02, 2022 | 3.640 | 3.800 | 3.570 | 3.740 | 684,289 | +0.09(+2.47%) |
Jun 01, 2022 | 3.980 | 3.980 | 3.625 | 3.650 | 711,546 | -0.33(-8.29%) |
May 31, 2022 | 4.100 | 4.460 | 3.860 | 3.980 | 3,143,446 | -0.09(-2.21%) |
May 27, 2022 | 3.930 | 4.090 | 3.930 | 4.070 | 873,231 | +0.17(+4.36%) |
May 26, 2022 | 3.830 | 4.050 | 3.825 | 3.900 | 503,318 | +0.06(+1.56%) |
May 25, 2022 | 3.720 | 3.890 | 3.680 | 3.840 | 935,283 | +0.07(+1.86%) |
May 24, 2022 | 3.820 | 3.840 | 3.670 | 3.770 | 482,207 | -0.10(-2.58%) |
May 23, 2022 | 4.030 | 4.080 | 3.835 | 3.870 | 328,560 | -0.13(-3.25%) |
May 20, 2022 | 4.002 | 4.090 | 3.835 | 4.000 | 648,465 | +0.03(+0.76%) |
May 19, 2022 | 3.900 | 4.145 | 3.900 | 3.970 | 474,285 | +0.05(+1.28%) |
May 18, 2022 | 4.080 | 4.190 | 3.860 | 3.920 | 686,236 | -0.20(-4.85%) |
May 17, 2022 | 4.150 | 4.220 | 3.980 | 4.120 | 616,225 | +0.08(+1.98%) |
May 16, 2022 | 3.700 | 4.130 | 3.550 | 4.040 | 965,151 | +0.40(+10.99%) |
May 13, 2022 | 3.330 | 3.730 | 3.330 | 3.640 | 1,027,297 | +0.39(+12.00%) |
May 12, 2022 | 3.060 | 3.350 | 3.050 | 3.250 | 1,692,012 | +0.12(+3.83%) |
May 11, 2022 | 3.380 | 3.400 | 3.050 | 3.130 | 1,488,747 | -0.26(-7.67%) |
May 10, 2022 | 3.490 | 3.600 | 3.310 | 3.390 | 1,545,787 | +0.05(+1.50%) |
May 09, 2022 | 3.780 | 3.780 | 3.330 | 3.340 | 1,024,127 | -0.52(-13.47%) |
May 06, 2022 | 4.000 | 4.050 | 3.670 | 3.860 | 599,262 | -0.15(-3.74%) |
May 05, 2022 | 4.350 | 4.350 | 3.975 | 4.010 | 1,089,654 | -0.37(-8.45%) |
May 04, 2022 | 4.430 | 4.440 | 4.120 | 4.380 | 871,765 | -0.02(-0.45%) |
May 03, 2022 | 4.760 | 4.800 | 4.290 | 4.400 | 1,080,038 | -0.18(-3.93%) |