Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.120 | 3.130 | 3.005 | 3.070 | 396,471 | -0.05(-1.60%) |
Jul 28, 2022 | 3.090 | 3.155 | 2.970 | 3.120 | 829,876 | +0.04(+1.30%) |
Jul 27, 2022 | 3.080 | 3.105 | 2.930 | 3.080 | 904,466 | +0.03(+0.98%) |
Jul 26, 2022 | 3.100 | 3.180 | 2.910 | 3.050 | 1,225,309 | -0.22(-6.73%) |
Jul 25, 2022 | 3.220 | 3.430 | 3.220 | 3.270 | 1,615,744 | -0.26(-7.37%) |
Jul 22, 2022 | 3.680 | 3.720 | 3.510 | 3.530 | 595,492 | -0.17(-4.59%) |
Jul 21, 2022 | 3.860 | 3.920 | 3.550 | 3.700 | 1,066,458 | -0.25(-6.33%) |
Jul 20, 2022 | 4.070 | 4.120 | 3.880 | 3.950 | 658,468 | -0.09(-2.23%) |
Jul 19, 2022 | 4.020 | 4.130 | 3.970 | 4.040 | 404,161 | +0.05(+1.25%) |
Jul 18, 2022 | 4.040 | 4.210 | 3.960 | 3.990 | 441,074 | +0.02(+0.50%) |
Jul 15, 2022 | 3.930 | 4.050 | 3.840 | 3.970 | 473,199 | +0.12(+3.12%) |
Jul 14, 2022 | 4.070 | 4.070 | 3.840 | 3.850 | 563,829 | -0.26(-6.33%) |
Jul 13, 2022 | 4.110 | 4.165 | 3.910 | 4.110 | 628,014 | -0.10(-2.38%) |
Jul 12, 2022 | 4.140 | 4.300 | 4.140 | 4.210 | 378,286 | +0.09(+2.18%) |
Jul 11, 2022 | 4.370 | 4.392 | 4.105 | 4.120 | 331,172 | -0.32(-7.21%) |
Jul 08, 2022 | 4.510 | 4.600 | 4.345 | 4.440 | 401,372 | -0.16(-3.48%) |
Jul 07, 2022 | 4.330 | 4.600 | 4.310 | 4.600 | 460,208 | +0.26(+5.99%) |
Jul 06, 2022 | 4.740 | 4.840 | 4.320 | 4.340 | 426,601 | -0.36(-7.66%) |
Jul 05, 2022 | 4.410 | 4.755 | 4.310 | 4.700 | 502,711 | +0.20(+4.44%) |
Jul 01, 2022 | 4.290 | 4.527 | 4.200 | 4.500 | 799,923 | +0.25(+5.88%) |
Jun 30, 2022 | 4.400 | 4.510 | 4.250 | 4.250 | 759,613 | -0.25(-5.56%) |
Jun 29, 2022 | 4.580 | 4.620 | 4.455 | 4.500 | 710,353 | -0.12(-2.60%) |
Jun 28, 2022 | 4.570 | 4.670 | 4.510 | 4.620 | 648,121 | +0.06(+1.32%) |
Jun 27, 2022 | 5.210 | 5.450 | 4.540 | 4.560 | 895,576 | -0.65(-12.48%) |
Jun 24, 2022 | 4.980 | 5.220 | 4.860 | 5.210 | 1,260,609 | +0.31(+6.33%) |
Jun 23, 2022 | 4.340 | 5.040 | 4.330 | 4.900 | 2,857,339 | +0.67(+15.84%) |
Jun 22, 2022 | 3.980 | 4.410 | 3.940 | 4.230 | 1,019,743 | +0.16(+3.93%) |
Jun 21, 2022 | 4.240 | 4.322 | 4.060 | 4.070 | 486,944 | -0.07(-1.69%) |
Jun 17, 2022 | 4.080 | 4.278 | 4.030 | 4.140 | 520,329 | +0.09(+2.22%) |
Jun 16, 2022 | 4.100 | 4.125 | 3.850 | 4.050 | 2,210,865 | -0.23(-5.37%) |
Jun 15, 2022 | 4.320 | 4.410 | 4.190 | 4.280 | 739,543 | +0.09(+2.15%) |
Jun 14, 2022 | 4.160 | 4.295 | 4.120 | 4.190 | 1,127,989 | +0.03(+0.72%) |
Jun 13, 2022 | 4.160 | 4.240 | 3.955 | 4.160 | 1,441,319 | -0.18(-4.15%) |
Jun 10, 2022 | 4.480 | 4.510 | 4.290 | 4.340 | 640,876 | -0.21(-4.62%) |
Jun 09, 2022 | 4.710 | 4.730 | 4.520 | 4.550 | 566,443 | -0.18(-3.81%) |
Jun 08, 2022 | 4.770 | 4.905 | 4.710 | 4.730 | 479,425 | -0.09(-1.87%) |
Jun 07, 2022 | 4.760 | 4.860 | 4.680 | 4.820 | 379,632 | -0.04(-0.82%) |
Jun 06, 2022 | 4.950 | 5.000 | 4.760 | 4.860 | 491,932 | +0.00(+0.00%) |
Jun 03, 2022 | 4.870 | 4.960 | 4.810 | 4.860 | 479,994 | -0.09(-1.82%) |
Jun 02, 2022 | 4.660 | 5.060 | 4.641 | 4.950 | 668,688 | +0.30(+6.45%) |
Jun 01, 2022 | 4.740 | 5.070 | 4.650 | 4.650 | 961,418 | -0.10(-2.11%) |
May 31, 2022 | 4.690 | 4.790 | 4.560 | 4.750 | 2,719,854 | +0.10(+2.15%) |
May 27, 2022 | 4.700 | 4.835 | 4.650 | 4.650 | 2,883,170 | -0.05(-1.06%) |
May 26, 2022 | 4.680 | 4.810 | 4.680 | 4.700 | 1,420,089 | +0.08(+1.73%) |
May 25, 2022 | 4.650 | 4.780 | 4.595 | 4.620 | 1,836,761 | -0.05(-1.07%) |
May 24, 2022 | 4.750 | 4.750 | 4.530 | 4.670 | 1,049,621 | -0.13(-2.71%) |
May 23, 2022 | 4.900 | 5.020 | 4.720 | 4.800 | 1,707,292 | -0.05(-1.03%) |
May 20, 2022 | 5.190 | 5.190 | 4.815 | 4.850 | 2,047,540 | -0.13(-2.61%) |
May 19, 2022 | 5.320 | 5.320 | 4.980 | 4.980 | 981,197 | -0.30(-5.68%) |
May 18, 2022 | 5.780 | 5.800 | 5.175 | 5.280 | 1,047,067 | -0.69(-11.56%) |
May 17, 2022 | 5.710 | 6.000 | 5.670 | 5.970 | 752,862 | +0.42(+7.57%) |
May 16, 2022 | 5.500 | 5.870 | 4.930 | 5.550 | 1,495,944 | -0.19(-3.31%) |
May 13, 2022 | 5.410 | 5.900 | 5.395 | 5.740 | 1,427,118 | +0.45(+8.51%) |
May 12, 2022 | 4.830 | 5.420 | 4.250 | 5.290 | 2,912,639 | +0.88(+19.95%) |
May 11, 2022 | 5.040 | 5.230 | 4.360 | 4.410 | 2,817,226 | -0.67(-13.19%) |
May 10, 2022 | 5.270 | 5.305 | 4.843 | 5.080 | 1,329,044 | -0.07(-1.36%) |
May 09, 2022 | 5.210 | 5.300 | 5.000 | 5.150 | 1,305,176 | -0.16(-3.01%) |
May 06, 2022 | 5.940 | 5.940 | 5.290 | 5.310 | 1,253,772 | -0.67(-11.20%) |
May 05, 2022 | 6.150 | 6.280 | 5.885 | 5.980 | 738,921 | -0.50(-7.72%) |
May 04, 2022 | 6.190 | 6.490 | 5.980 | 6.480 | 711,544 | +0.25(+4.01%) |
May 03, 2022 | 6.050 | 6.240 | 5.885 | 6.230 | 907,316 | +0.23(+3.83%) |