Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.683 | 4.905 | 4.683 | 4.870 | 89,877 | +0.11(+2.31%) |
Jul 28, 2022 | 4.580 | 4.800 | 4.500 | 4.760 | 128,151 | +0.21(+4.62%) |
Jul 27, 2022 | 4.570 | 4.660 | 4.450 | 4.550 | 243,348 | -0.06(-1.30%) |
Jul 26, 2022 | 4.590 | 4.660 | 4.490 | 4.610 | 58,464 | -0.01(-0.22%) |
Jul 25, 2022 | 4.660 | 4.660 | 4.550 | 4.620 | 68,126 | -0.03(-0.65%) |
Jul 22, 2022 | 4.630 | 4.660 | 4.590 | 4.650 | 47,602 | +0.02(+0.43%) |
Jul 21, 2022 | 4.540 | 4.640 | 4.540 | 4.630 | 90,582 | +0.05(+1.09%) |
Jul 20, 2022 | 4.570 | 4.590 | 4.490 | 4.580 | 52,607 | +0.03(+0.66%) |
Jul 19, 2022 | 4.590 | 4.590 | 4.490 | 4.550 | 60,566 | +0.02(+0.44%) |
Jul 18, 2022 | 4.520 | 4.580 | 4.490 | 4.530 | 69,345 | +0.04(+0.89%) |
Jul 15, 2022 | 4.410 | 4.520 | 4.361 | 4.490 | 65,633 | +0.07(+1.58%) |
Jul 14, 2022 | 4.370 | 4.470 | 4.300 | 4.420 | 60,813 | -0.01(-0.23%) |
Jul 13, 2022 | 4.360 | 4.490 | 4.350 | 4.430 | 122,531 | +0.06(+1.37%) |
Jul 12, 2022 | 4.420 | 4.480 | 4.276 | 4.370 | 130,460 | -0.06(-1.32%) |
Jul 11, 2022 | 4.450 | 4.490 | 4.380 | 4.429 | 49,230 | -0.02(-0.48%) |
Jul 08, 2022 | 4.440 | 4.500 | 4.420 | 4.450 | 52,944 | -0.01(-0.22%) |
Jul 07, 2022 | 4.480 | 4.570 | 4.430 | 4.460 | 102,129 | -0.04(-0.89%) |
Jul 06, 2022 | 4.440 | 4.550 | 4.390 | 4.500 | 84,601 | +0.08(+1.81%) |
Jul 05, 2022 | 4.430 | 4.440 | 4.350 | 4.420 | 38,768 | -0.03(-0.67%) |
Jul 01, 2022 | 4.460 | 4.480 | 4.400 | 4.450 | 39,123 | -0.01(-0.22%) |
Jun 30, 2022 | 4.400 | 4.460 | 4.300 | 4.460 | 81,688 | +0.05(+1.13%) |
Jun 29, 2022 | 4.310 | 4.410 | 4.210 | 4.410 | 44,815 | +0.07(+1.61%) |
Jun 28, 2022 | 4.420 | 4.435 | 4.290 | 4.340 | 48,741 | -0.07(-1.59%) |
Jun 27, 2022 | 4.310 | 4.490 | 4.300 | 4.410 | 88,644 | +0.05(+1.15%) |
Jun 24, 2022 | 4.320 | 4.400 | 4.315 | 4.360 | 36,007 | +0.08(+1.87%) |
Jun 23, 2022 | 4.350 | 4.380 | 4.220 | 4.280 | 154,800 | +0.13(+3.13%) |
Jun 22, 2022 | 4.160 | 4.210 | 4.130 | 4.150 | 33,774 | -0.03(-0.72%) |
Jun 21, 2022 | 4.160 | 4.200 | 4.070 | 4.180 | 54,065 | +0.00(+0.00%) |
Jun 17, 2022 | 4.080 | 4.200 | 4.080 | 4.180 | 101,359 | +0.08(+1.95%) |
Jun 16, 2022 | 4.170 | 4.170 | 4.040 | 4.100 | 78,784 | -0.12(-2.84%) |
Jun 15, 2022 | 4.110 | 4.250 | 4.060 | 4.220 | 94,750 | +0.10(+2.43%) |
Jun 14, 2022 | 4.130 | 4.190 | 4.107 | 4.120 | 70,024 | -0.04(-0.96%) |
Jun 13, 2022 | 4.310 | 4.356 | 4.120 | 4.160 | 165,668 | -0.30(-6.73%) |
Jun 10, 2022 | 4.510 | 4.540 | 4.385 | 4.460 | 70,261 | -0.09(-1.98%) |
Jun 09, 2022 | 4.540 | 4.660 | 4.520 | 4.550 | 31,594 | -0.06(-1.30%) |
Jun 08, 2022 | 4.530 | 4.660 | 4.530 | 4.610 | 48,363 | +0.05(+1.10%) |
Jun 07, 2022 | 4.510 | 4.677 | 4.510 | 4.560 | 83,902 | +0.01(+0.22%) |
Jun 06, 2022 | 4.590 | 4.660 | 4.550 | 4.550 | 74,785 | +0.00(+0.00%) |
Jun 03, 2022 | 4.500 | 4.620 | 4.458 | 4.550 | 155,310 | +0.03(+0.66%) |
Jun 02, 2022 | 4.490 | 4.549 | 4.460 | 4.520 | 59,198 | +0.03(+0.67%) |
Jun 01, 2022 | 4.560 | 4.620 | 4.420 | 4.490 | 87,664 | -0.02(-0.44%) |
May 31, 2022 | 4.490 | 4.640 | 4.425 | 4.510 | 63,795 | -0.02(-0.44%) |
May 27, 2022 | 4.560 | 4.573 | 4.455 | 4.530 | 47,517 | -0.03(-0.66%) |
May 26, 2022 | 4.580 | 4.690 | 4.520 | 4.560 | 76,974 | +0.04(+0.88%) |
May 25, 2022 | 4.550 | 4.750 | 4.510 | 4.520 | 122,947 | -0.03(-0.66%) |
May 24, 2022 | 4.660 | 4.660 | 4.420 | 4.550 | 105,622 | -0.09(-1.94%) |
May 23, 2022 | 4.440 | 4.640 | 4.380 | 4.640 | 300,785 | +0.24(+5.45%) |
May 20, 2022 | 4.230 | 4.490 | 4.200 | 4.400 | 538,473 | +0.15(+3.53%) |
May 19, 2022 | 4.150 | 4.310 | 4.105 | 4.250 | 121,983 | +0.11(+2.66%) |
May 18, 2022 | 4.190 | 4.250 | 4.030 | 4.140 | 126,261 | -0.06(-1.43%) |
May 17, 2022 | 4.100 | 4.300 | 4.050 | 4.200 | 218,522 | +0.15(+3.70%) |
May 16, 2022 | 4.030 | 4.230 | 3.970 | 4.050 | 219,481 | +0.02(+0.50%) |
May 13, 2022 | 4.060 | 4.170 | 4.013 | 4.030 | 149,558 | -0.01(-0.25%) |
May 12, 2022 | 3.850 | 4.050 | 3.850 | 4.040 | 129,548 | +0.11(+2.80%) |
May 11, 2022 | 3.900 | 4.044 | 3.869 | 3.930 | 145,539 | +0.03(+0.77%) |
May 10, 2022 | 4.020 | 4.055 | 3.900 | 3.900 | 127,585 | -0.01(-0.26%) |
May 09, 2022 | 3.900 | 3.990 | 3.850 | 3.910 | 125,445 | -0.09(-2.25%) |
May 06, 2022 | 4.060 | 4.122 | 4.000 | 4.000 | 54,413 | -0.10(-2.44%) |
May 05, 2022 | 4.280 | 4.280 | 4.070 | 4.100 | 59,979 | -0.23(-5.31%) |
May 04, 2022 | 4.200 | 4.400 | 4.115 | 4.330 | 79,727 | +0.18(+4.34%) |
May 03, 2022 | 4.160 | 4.220 | 4.150 | 4.150 | 36,866 | -0.05(-1.19%) |