Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.987 | 4.082 | 3.982 | 3.997 | 6,985,148 | +0.02(+0.50%) |
Jul 28, 2022 | 3.957 | 3.977 | 3.817 | 3.977 | 2,444,756 | +0.03(+0.76%) |
Jul 27, 2022 | 3.887 | 3.947 | 3.822 | 3.947 | 4,502,680 | +0.08(+2.06%) |
Jul 26, 2022 | 3.977 | 3.997 | 3.862 | 3.867 | 2,661,176 | -0.16(-3.96%) |
Jul 25, 2022 | 3.977 | 4.047 | 3.897 | 4.027 | 2,256,879 | +0.06(+1.51%) |
Jul 22, 2022 | 4.027 | 4.087 | 3.962 | 3.967 | 1,944,147 | -0.01(-0.25%) |
Jul 21, 2022 | 3.887 | 3.977 | 3.832 | 3.977 | 2,171,639 | +0.08(+2.05%) |
Jul 20, 2022 | 3.937 | 4.007 | 3.877 | 3.897 | 1,903,746 | -0.07(-1.76%) |
Jul 19, 2022 | 3.917 | 3.972 | 3.892 | 3.967 | 3,076,913 | +0.10(+2.58%) |
Jul 18, 2022 | 3.917 | 3.977 | 3.857 | 3.867 | 2,709,944 | -0.02(-0.51%) |
Jul 15, 2022 | 3.817 | 3.902 | 3.738 | 3.887 | 4,162,684 | +0.13(+3.45%) |
Jul 14, 2022 | 3.778 | 3.788 | 3.668 | 3.758 | 3,484,398 | -0.10(-2.58%) |
Jul 13, 2022 | 3.808 | 3.877 | 3.698 | 3.857 | 2,612,483 | +0.00(+0.00%) |
Jul 12, 2022 | 3.748 | 3.857 | 3.718 | 3.857 | 2,611,953 | +0.10(+2.65%) |
Jul 11, 2022 | 3.837 | 3.847 | 3.728 | 3.758 | 2,410,267 | -0.13(-3.33%) |
Jul 08, 2022 | 3.917 | 3.917 | 3.798 | 3.887 | 3,022,288 | -0.03(-0.76%) |
Jul 07, 2022 | 3.927 | 3.987 | 3.892 | 3.917 | 2,615,997 | +0.05(+1.29%) |
Jul 06, 2022 | 3.857 | 3.937 | 3.817 | 3.867 | 3,959,782 | -0.06(-1.52%) |
Jul 05, 2022 | 3.728 | 3.927 | 3.658 | 3.927 | 5,737,660 | +0.08(+2.07%) |
Jul 01, 2022 | 3.867 | 3.887 | 3.738 | 3.847 | 4,198,382 | -0.06(-1.53%) |
Jun 30, 2022 | 3.758 | 3.917 | 3.678 | 3.907 | 10,450,788 | +0.05(+1.29%) |
Jun 29, 2022 | 3.857 | 3.927 | 3.758 | 3.857 | 8,911,832 | -0.04(-1.02%) |
Jun 28, 2022 | 3.927 | 4.017 | 3.837 | 3.897 | 8,941,495 | -0.01(-0.26%) |
Jun 27, 2022 | 3.867 | 3.907 | 3.778 | 3.907 | 6,807,487 | +0.03(+0.77%) |
Jun 24, 2022 | 3.788 | 3.957 | 3.698 | 3.877 | 11,181,600 | +0.16(+4.29%) |
Jun 23, 2022 | 3.628 | 3.763 | 3.578 | 3.718 | 9,027,949 | +0.11(+3.04%) |
Jun 22, 2022 | 3.558 | 3.618 | 3.499 | 3.608 | 9,817,507 | -0.01(-0.28%) |
Jun 21, 2022 | 3.568 | 3.638 | 3.489 | 3.618 | 10,171,176 | +0.17(+4.91%) |
Jun 17, 2022 | 3.319 | 3.523 | 3.209 | 3.449 | 25,834,256 | +0.14(+4.22%) |
Jun 16, 2022 | 3.449 | 3.499 | 3.284 | 3.309 | 16,371,411 | -0.23(-6.48%) |
Jun 15, 2022 | 3.588 | 3.628 | 3.434 | 3.538 | 14,890,640 | -0.02(-0.56%) |
Jun 14, 2022 | 3.658 | 3.688 | 3.558 | 3.558 | 6,682,803 | -0.06(-1.65%) |
Jun 13, 2022 | 3.758 | 3.758 | 3.563 | 3.618 | 13,970,289 | -0.22(-5.71%) |
Jun 10, 2022 | 3.997 | 4.032 | 3.837 | 3.837 | 9,329,965 | -0.25(-6.10%) |
Jun 09, 2022 | 4.246 | 4.246 | 4.087 | 4.087 | 9,099,129 | -0.17(-3.98%) |
Jun 08, 2022 | 4.286 | 4.296 | 4.196 | 4.256 | 5,075,443 | -0.08(-1.84%) |
Jun 07, 2022 | 4.296 | 4.356 | 4.246 | 4.336 | 2,271,384 | -0.04(-0.91%) |
Jun 06, 2022 | 4.386 | 4.460 | 4.346 | 4.376 | 2,086,960 | +0.03(+0.69%) |
Jun 03, 2022 | 4.336 | 4.376 | 4.261 | 4.346 | 5,747,177 | -0.03(-0.68%) |
Jun 02, 2022 | 4.435 | 4.475 | 4.356 | 4.376 | 8,576,786 | -0.07(-1.57%) |
Jun 01, 2022 | 4.625 | 4.685 | 4.396 | 4.445 | 8,498,373 | -0.21(-4.50%) |
May 31, 2022 | 4.605 | 4.695 | 4.417 | 4.655 | 18,962,758 | +0.10(+2.19%) |
May 27, 2022 | 4.426 | 4.585 | 4.426 | 4.555 | 4,982,644 | +0.16(+3.63%) |
May 26, 2022 | 4.326 | 4.455 | 4.306 | 4.396 | 5,942,079 | +0.10(+2.32%) |
May 25, 2022 | 4.136 | 4.306 | 4.136 | 4.296 | 5,449,712 | +0.10(+2.38%) |
May 24, 2022 | 4.296 | 4.326 | 4.112 | 4.196 | 6,748,702 | -0.15(-3.44%) |
May 23, 2022 | 4.416 | 4.465 | 4.306 | 4.346 | 8,069,511 | -0.05(-1.13%) |
May 20, 2022 | 4.685 | 4.685 | 4.301 | 4.396 | 5,521,442 | +0.01(+0.23%) |
May 19, 2022 | 4.246 | 4.445 | 4.216 | 4.386 | 4,730,507 | +0.10(+2.33%) |
May 18, 2022 | 4.376 | 4.450 | 4.256 | 4.286 | 3,397,540 | -0.19(-4.23%) |
May 17, 2022 | 4.426 | 4.515 | 4.356 | 4.475 | 5,037,475 | +0.12(+2.75%) |
May 16, 2022 | 4.067 | 4.356 | 4.057 | 4.356 | 8,268,867 | +0.25(+6.07%) |
May 13, 2022 | 4.047 | 4.156 | 4.047 | 4.107 | 4,552,914 | +0.12(+3.00%) |
May 12, 2022 | 3.887 | 4.097 | 3.808 | 3.987 | 8,473,964 | +0.04(+1.01%) |
May 11, 2022 | 4.017 | 4.107 | 3.937 | 3.947 | 4,497,896 | -0.06(-1.49%) |
May 10, 2022 | 4.057 | 4.102 | 3.887 | 4.007 | 7,065,447 | +0.03(+0.75%) |
May 09, 2022 | 4.126 | 4.166 | 3.947 | 3.977 | 5,387,349 | -0.20(-4.77%) |
May 06, 2022 | 4.256 | 4.361 | 4.121 | 4.176 | 5,582,962 | -0.08(-1.87%) |
May 05, 2022 | 4.445 | 4.495 | 4.146 | 4.256 | 10,796,933 | -0.31(-6.77%) |
May 04, 2022 | 4.445 | 4.585 | 4.346 | 4.565 | 5,437,407 | +0.11(+2.46%) |
May 03, 2022 | 4.386 | 4.495 | 4.351 | 4.455 | 6,189,507 | +0.11(+2.52%) |