Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.000 | 4.095 | 3.995 | 4.010 | 6,962,335 | +0.02(+0.50%) |
Jul 28, 2022 | 3.970 | 3.990 | 3.830 | 3.990 | 2,436,772 | +0.03(+0.76%) |
Jul 27, 2022 | 3.900 | 3.960 | 3.835 | 3.960 | 4,487,975 | +0.08(+2.06%) |
Jul 26, 2022 | 3.990 | 4.010 | 3.875 | 3.880 | 2,652,485 | -0.16(-3.96%) |
Jul 25, 2022 | 3.990 | 4.060 | 3.910 | 4.040 | 2,249,509 | +0.06(+1.51%) |
Jul 22, 2022 | 4.040 | 4.100 | 3.975 | 3.980 | 1,937,798 | -0.01(-0.25%) |
Jul 21, 2022 | 3.900 | 3.990 | 3.845 | 3.990 | 2,164,547 | +0.08(+2.05%) |
Jul 20, 2022 | 3.950 | 4.020 | 3.890 | 3.910 | 1,897,529 | -0.07(-1.76%) |
Jul 19, 2022 | 3.930 | 3.985 | 3.905 | 3.980 | 3,066,864 | +0.10(+2.58%) |
Jul 18, 2022 | 3.930 | 3.990 | 3.870 | 3.880 | 2,701,094 | -0.02(-0.51%) |
Jul 15, 2022 | 3.830 | 3.915 | 3.750 | 3.900 | 4,149,089 | +0.13(+3.45%) |
Jul 14, 2022 | 3.790 | 3.800 | 3.680 | 3.770 | 3,473,019 | -0.10(-2.58%) |
Jul 13, 2022 | 3.820 | 3.890 | 3.710 | 3.870 | 2,603,951 | +0.00(+0.00%) |
Jul 12, 2022 | 3.760 | 3.870 | 3.730 | 3.870 | 2,603,423 | +0.10(+2.65%) |
Jul 11, 2022 | 3.850 | 3.860 | 3.740 | 3.770 | 2,402,396 | -0.13(-3.33%) |
Jul 08, 2022 | 3.930 | 3.930 | 3.810 | 3.900 | 3,012,418 | -0.03(-0.76%) |
Jul 07, 2022 | 3.940 | 4.000 | 3.905 | 3.930 | 2,607,454 | +0.05(+1.29%) |
Jul 06, 2022 | 3.870 | 3.950 | 3.830 | 3.880 | 3,946,850 | -0.06(-1.52%) |
Jul 05, 2022 | 3.740 | 3.940 | 3.670 | 3.940 | 5,718,922 | +0.08(+2.07%) |
Jul 01, 2022 | 3.880 | 3.900 | 3.750 | 3.860 | 4,184,671 | -0.06(-1.53%) |
Jun 30, 2022 | 3.770 | 3.930 | 3.690 | 3.920 | 10,416,657 | +0.05(+1.29%) |
Jun 29, 2022 | 3.870 | 3.940 | 3.770 | 3.870 | 8,882,727 | -0.04(-1.02%) |
Jun 28, 2022 | 3.940 | 4.030 | 3.850 | 3.910 | 8,912,293 | -0.01(-0.26%) |
Jun 27, 2022 | 3.880 | 3.920 | 3.790 | 3.920 | 6,785,255 | +0.03(+0.77%) |
Jun 24, 2022 | 3.800 | 3.970 | 3.710 | 3.890 | 11,145,082 | +0.16(+4.29%) |
Jun 23, 2022 | 3.640 | 3.775 | 3.590 | 3.730 | 8,998,464 | +0.11(+3.04%) |
Jun 22, 2022 | 3.570 | 3.630 | 3.510 | 3.620 | 9,785,444 | -0.01(-0.28%) |
Jun 21, 2022 | 3.580 | 3.650 | 3.500 | 3.630 | 10,137,958 | +0.17(+4.91%) |
Jun 17, 2022 | 3.330 | 3.535 | 3.220 | 3.460 | 25,749,884 | +0.14(+4.22%) |
Jun 16, 2022 | 3.460 | 3.510 | 3.295 | 3.320 | 16,317,943 | -0.23(-6.48%) |
Jun 15, 2022 | 3.600 | 3.640 | 3.445 | 3.550 | 14,842,008 | -0.02(-0.56%) |
Jun 14, 2022 | 3.670 | 3.700 | 3.570 | 3.570 | 6,660,978 | -0.06(-1.65%) |
Jun 13, 2022 | 3.770 | 3.770 | 3.575 | 3.630 | 13,924,663 | -0.22(-5.71%) |
Jun 10, 2022 | 4.010 | 4.045 | 3.850 | 3.850 | 9,299,494 | -0.25(-6.10%) |
Jun 09, 2022 | 4.260 | 4.260 | 4.100 | 4.100 | 9,069,412 | -0.17(-3.98%) |
Jun 08, 2022 | 4.300 | 4.310 | 4.210 | 4.270 | 5,058,867 | -0.08(-1.84%) |
Jun 07, 2022 | 4.310 | 4.370 | 4.260 | 4.350 | 2,263,966 | -0.04(-0.91%) |
Jun 06, 2022 | 4.400 | 4.475 | 4.360 | 4.390 | 2,080,145 | +0.03(+0.69%) |
Jun 03, 2022 | 4.350 | 4.390 | 4.275 | 4.360 | 5,728,407 | -0.03(-0.68%) |
Jun 02, 2022 | 4.450 | 4.490 | 4.370 | 4.390 | 8,548,775 | -0.07(-1.57%) |
Jun 01, 2022 | 4.640 | 4.700 | 4.410 | 4.460 | 8,470,618 | -0.21(-4.50%) |
May 31, 2022 | 4.620 | 4.710 | 4.431 | 4.670 | 18,900,828 | +0.10(+2.19%) |
May 27, 2022 | 4.440 | 4.600 | 4.440 | 4.570 | 4,966,371 | +0.16(+3.63%) |
May 26, 2022 | 4.340 | 4.470 | 4.320 | 4.410 | 5,922,673 | +0.10(+2.32%) |
May 25, 2022 | 4.150 | 4.320 | 4.150 | 4.310 | 5,431,914 | +0.10(+2.38%) |
May 24, 2022 | 4.310 | 4.340 | 4.125 | 4.210 | 6,726,662 | -0.15(-3.44%) |
May 23, 2022 | 4.430 | 4.480 | 4.320 | 4.360 | 8,043,157 | -0.05(-1.13%) |
May 20, 2022 | 4.700 | 4.700 | 4.315 | 4.410 | 5,503,410 | +0.01(+0.23%) |
May 19, 2022 | 4.260 | 4.460 | 4.230 | 4.400 | 4,715,058 | +0.10(+2.33%) |
May 18, 2022 | 4.390 | 4.465 | 4.270 | 4.300 | 3,386,444 | -0.19(-4.23%) |
May 17, 2022 | 4.440 | 4.530 | 4.370 | 4.490 | 5,021,023 | +0.12(+2.75%) |
May 16, 2022 | 4.080 | 4.370 | 4.070 | 4.370 | 8,241,862 | +0.25(+6.07%) |
May 13, 2022 | 4.060 | 4.170 | 4.060 | 4.120 | 4,538,045 | +0.12(+3.00%) |
May 12, 2022 | 3.900 | 4.110 | 3.820 | 4.000 | 8,446,289 | +0.04(+1.01%) |
May 11, 2022 | 4.030 | 4.120 | 3.950 | 3.960 | 4,483,206 | -0.06(-1.49%) |
May 10, 2022 | 4.070 | 4.115 | 3.900 | 4.020 | 7,042,372 | +0.03(+0.75%) |
May 09, 2022 | 4.140 | 4.180 | 3.960 | 3.990 | 5,369,755 | -0.20(-4.77%) |
May 06, 2022 | 4.270 | 4.375 | 4.135 | 4.190 | 5,564,729 | -0.08(-1.87%) |
May 05, 2022 | 4.460 | 4.510 | 4.160 | 4.270 | 10,761,671 | -0.31(-6.77%) |
May 04, 2022 | 4.460 | 4.600 | 4.360 | 4.580 | 5,419,649 | +0.11(+2.46%) |
May 03, 2022 | 4.400 | 4.510 | 4.365 | 4.470 | 6,169,293 | +0.11(+2.52%) |