Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.980 | 4.980 | 4.780 | 4.934 | 9,129 | +0.03(+0.70%) |
Jul 28, 2022 | 4.880 | 4.985 | 4.800 | 4.900 | 13,754 | +0.10(+1.98%) |
Jul 27, 2022 | 4.750 | 4.980 | 4.670 | 4.805 | 49,162 | +0.14(+3.11%) |
Jul 26, 2022 | 4.580 | 4.700 | 4.560 | 4.660 | 16,692 | +0.05(+1.08%) |
Jul 25, 2022 | 4.650 | 4.650 | 4.550 | 4.610 | 10,599 | +0.00(+0.00%) |
Jul 22, 2022 | 4.700 | 4.700 | 4.400 | 4.610 | 30,133 | -0.00(-0.11%) |
Jul 21, 2022 | 4.440 | 4.870 | 4.325 | 4.615 | 45,196 | +0.17(+3.94%) |
Jul 20, 2022 | 4.260 | 4.440 | 4.250 | 4.440 | 22,034 | +0.21(+4.96%) |
Jul 19, 2022 | 4.341 | 4.370 | 4.160 | 4.230 | 86,492 | -0.02(-0.47%) |
Jul 18, 2022 | 4.250 | 4.346 | 4.160 | 4.250 | 14,266 | +0.01(+0.24%) |
Jul 15, 2022 | 4.310 | 4.310 | 4.185 | 4.240 | 23,115 | -0.01(-0.24%) |
Jul 14, 2022 | 4.000 | 4.352 | 4.000 | 4.250 | 50,229 | +0.29(+7.32%) |
Jul 13, 2022 | 3.950 | 3.960 | 3.880 | 3.960 | 2,292 | +0.03(+0.76%) |
Jul 12, 2022 | 4.000 | 4.000 | 3.930 | 3.930 | 1,380 | +0.01(+0.25%) |
Jul 11, 2022 | 3.970 | 3.970 | 3.910 | 3.920 | 4,767 | -0.07(-1.75%) |
Jul 08, 2022 | 3.900 | 3.990 | 3.850 | 3.990 | 4,721 | +0.15(+3.91%) |
Jul 07, 2022 | 3.840 | 3.840 | 3.800 | 3.840 | 2,766 | +0.05(+1.32%) |
Jul 06, 2022 | 3.780 | 3.830 | 3.780 | 3.790 | 2,796 | -0.01(-0.26%) |
Jul 05, 2022 | 3.680 | 3.879 | 3.680 | 3.800 | 11,450 | +0.00(+0.00%) |
Jul 01, 2022 | 3.880 | 3.970 | 3.715 | 3.800 | 87,079 | -0.15(-3.80%) |
Jun 30, 2022 | 4.020 | 4.020 | 3.810 | 3.950 | 8,464 | +0.16(+4.08%) |
Jun 29, 2022 | 3.781 | 3.865 | 3.781 | 3.795 | 4,978 | -0.01(-0.20%) |
Jun 28, 2022 | 3.940 | 3.970 | 3.803 | 3.803 | 3,697 | -0.04(-0.97%) |
Jun 27, 2022 | 3.980 | 3.996 | 3.820 | 3.840 | 10,522 | -0.01(-0.26%) |
Jun 24, 2022 | 3.940 | 3.940 | 3.740 | 3.850 | 9,362 | +0.03(+0.79%) |
Jun 23, 2022 | 3.770 | 3.920 | 3.770 | 3.820 | 4,384 | +0.05(+1.33%) |
Jun 22, 2022 | 3.990 | 3.990 | 3.750 | 3.770 | 5,913 | +0.02(+0.53%) |
Jun 21, 2022 | 3.840 | 3.840 | 3.725 | 3.750 | 3,307 | +0.03(+0.81%) |
Jun 17, 2022 | 3.779 | 3.909 | 3.700 | 3.720 | 7,950 | -0.03(-0.80%) |
Jun 16, 2022 | 3.950 | 3.950 | 3.750 | 3.750 | 11,777 | -0.03(-0.79%) |
Jun 15, 2022 | 3.960 | 3.960 | 3.780 | 3.780 | 3,019 | +0.03(+0.80%) |
Jun 14, 2022 | 3.810 | 3.885 | 3.750 | 3.750 | 15,928 | -0.06(-1.57%) |
Jun 13, 2022 | 4.090 | 4.090 | 3.780 | 3.810 | 26,948 | -0.25(-6.16%) |
Jun 10, 2022 | 4.080 | 4.110 | 4.050 | 4.060 | 2,690 | -0.09(-2.17%) |
Jun 09, 2022 | 4.100 | 4.183 | 4.100 | 4.150 | 6,477 | +0.01(+0.24%) |
Jun 08, 2022 | 4.140 | 4.156 | 4.115 | 4.140 | 2,836 | +0.03(+0.73%) |
Jun 07, 2022 | 4.130 | 4.170 | 4.100 | 4.110 | 5,496 | +0.05(+1.23%) |
Jun 06, 2022 | 4.250 | 4.250 | 4.040 | 4.060 | 8,936 | -0.01(-0.25%) |
Jun 03, 2022 | 4.240 | 4.240 | 4.070 | 4.070 | 4,357 | -0.15(-3.67%) |
Jun 02, 2022 | 4.144 | 4.276 | 4.144 | 4.225 | 7,548 | +0.06(+1.56%) |
Jun 01, 2022 | 4.200 | 4.200 | 4.120 | 4.160 | 9,187 | -0.04(-0.83%) |
May 31, 2022 | 4.280 | 4.295 | 4.195 | 4.195 | 1,354 | +0.01(+0.24%) |
May 27, 2022 | 4.270 | 4.270 | 4.110 | 4.185 | 5,207 | +0.00(+0.12%) |
May 26, 2022 | 4.210 | 4.210 | 4.050 | 4.180 | 9,471 | +0.04(+0.97%) |
May 25, 2022 | 4.250 | 4.250 | 4.069 | 4.140 | 5,458 | -0.02(-0.48%) |
May 24, 2022 | 4.390 | 4.390 | 4.090 | 4.160 | 25,157 | -0.19(-4.37%) |
May 23, 2022 | 4.410 | 4.440 | 4.315 | 4.350 | 4,002 | +0.04(+0.93%) |
May 20, 2022 | 4.410 | 4.410 | 4.130 | 4.310 | 20,524 | -0.03(-0.69%) |
May 19, 2022 | 4.240 | 4.340 | 4.180 | 4.340 | 6,924 | +0.14(+3.33%) |
May 18, 2022 | 4.360 | 4.360 | 4.080 | 4.200 | 12,999 | -0.10(-2.33%) |
May 17, 2022 | 4.150 | 4.390 | 4.150 | 4.300 | 15,141 | +0.07(+1.65%) |
May 16, 2022 | 4.150 | 4.230 | 4.150 | 4.230 | 5,764 | +0.01(+0.24%) |
May 13, 2022 | 4.150 | 4.220 | 4.100 | 4.220 | 14,956 | +0.12(+2.93%) |
May 12, 2022 | 4.210 | 4.224 | 4.080 | 4.100 | 15,462 | -0.13(-3.07%) |
May 11, 2022 | 4.180 | 4.230 | 4.181 | 4.230 | 2,966 | -0.01(-0.24%) |
May 10, 2022 | 4.220 | 4.240 | 4.180 | 4.240 | 6,914 | +0.04(+0.95%) |
May 09, 2022 | 4.420 | 4.430 | 4.200 | 4.200 | 9,395 | -0.19(-4.33%) |
May 06, 2022 | 4.648 | 4.648 | 4.390 | 4.390 | 8,659 | -0.20(-4.43%) |
May 05, 2022 | 4.625 | 4.625 | 4.515 | 4.593 | 3,058 | -0.06(-1.22%) |
May 04, 2022 | 4.400 | 4.670 | 4.400 | 4.650 | 10,614 | +0.18(+4.03%) |
May 03, 2022 | 4.450 | 4.490 | 4.349 | 4.470 | 6,530 | +0.11(+2.52%) |