Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.460 | 3.560 | 3.310 | 3.540 | 74,214 | +0.08(+2.31%) |
Jul 28, 2022 | 3.510 | 3.575 | 3.360 | 3.460 | 72,358 | -0.06(-1.70%) |
Jul 27, 2022 | 3.550 | 3.660 | 3.283 | 3.520 | 159,557 | +0.01(+0.28%) |
Jul 26, 2022 | 3.680 | 3.750 | 3.480 | 3.510 | 134,785 | -0.17(-4.62%) |
Jul 25, 2022 | 3.680 | 3.780 | 3.610 | 3.680 | 70,174 | +0.02(+0.55%) |
Jul 22, 2022 | 3.950 | 3.950 | 3.650 | 3.660 | 51,263 | -0.29(-7.34%) |
Jul 21, 2022 | 3.990 | 4.075 | 3.930 | 3.950 | 38,841 | -0.08(-1.99%) |
Jul 20, 2022 | 3.930 | 4.165 | 3.900 | 4.030 | 141,979 | +0.12(+3.07%) |
Jul 19, 2022 | 3.900 | 4.180 | 3.870 | 3.910 | 152,048 | +0.07(+1.82%) |
Jul 18, 2022 | 3.870 | 4.040 | 3.700 | 3.840 | 150,737 | -0.08(-2.04%) |
Jul 15, 2022 | 3.800 | 3.940 | 3.590 | 3.920 | 108,964 | +0.23(+6.23%) |
Jul 14, 2022 | 3.940 | 3.980 | 3.670 | 3.690 | 94,369 | -0.42(-10.22%) |
Jul 13, 2022 | 3.830 | 4.120 | 3.451 | 4.110 | 129,882 | +0.17(+4.31%) |
Jul 12, 2022 | 4.020 | 4.020 | 3.770 | 3.940 | 122,062 | -0.01(-0.25%) |
Jul 11, 2022 | 4.220 | 4.220 | 3.890 | 3.950 | 124,564 | -0.35(-8.14%) |
Jul 08, 2022 | 4.060 | 4.330 | 4.060 | 4.300 | 81,765 | +0.20(+4.88%) |
Jul 07, 2022 | 3.950 | 4.180 | 3.890 | 4.100 | 130,958 | +0.21(+5.40%) |
Jul 06, 2022 | 3.670 | 4.000 | 3.520 | 3.890 | 161,774 | +0.12(+3.18%) |
Jul 05, 2022 | 3.470 | 3.790 | 3.410 | 3.770 | 178,629 | +0.30(+8.65%) |
Jul 01, 2022 | 3.480 | 3.615 | 3.393 | 3.470 | 130,892 | +0.00(+0.00%) |
Jun 30, 2022 | 3.300 | 3.510 | 3.285 | 3.470 | 138,690 | +0.04(+1.17%) |
Jun 29, 2022 | 4.000 | 4.000 | 3.345 | 3.430 | 277,044 | -0.51(-12.94%) |
Jun 28, 2022 | 3.980 | 4.065 | 3.822 | 3.940 | 92,155 | -0.02(-0.51%) |
Jun 27, 2022 | 3.810 | 4.015 | 3.550 | 3.960 | 240,323 | +0.16(+4.21%) |
Jun 24, 2022 | 3.980 | 4.280 | 3.780 | 3.800 | 2,498,658 | -0.11(-2.81%) |
Jun 23, 2022 | 3.730 | 3.930 | 3.400 | 3.910 | 209,402 | +0.19(+5.11%) |
Jun 22, 2022 | 3.650 | 3.890 | 3.470 | 3.720 | 324,334 | +0.00(+0.00%) |
Jun 21, 2022 | 3.620 | 3.900 | 3.515 | 3.720 | 556,181 | +0.13(+3.62%) |
Jun 17, 2022 | 3.600 | 3.900 | 3.340 | 3.590 | 748,290 | -0.03(-0.83%) |
Jun 16, 2022 | 3.300 | 3.630 | 3.210 | 3.620 | 459,314 | +0.22(+6.47%) |
Jun 15, 2022 | 3.240 | 3.510 | 3.170 | 3.400 | 439,956 | +0.17(+5.26%) |
Jun 14, 2022 | 3.140 | 3.400 | 3.100 | 3.230 | 360,307 | +0.10(+3.19%) |
Jun 13, 2022 | 3.330 | 3.330 | 3.071 | 3.130 | 329,036 | -0.29(-8.35%) |
Jun 10, 2022 | 3.800 | 3.840 | 3.360 | 3.415 | 303,196 | -0.50(-12.66%) |
Jun 09, 2022 | 4.000 | 4.125 | 3.820 | 3.910 | 400,071 | -0.09(-2.25%) |
Jun 08, 2022 | 3.740 | 4.140 | 3.730 | 4.000 | 558,323 | +0.20(+5.26%) |
Jun 07, 2022 | 3.350 | 3.855 | 3.300 | 3.800 | 792,392 | +0.42(+12.43%) |
Jun 06, 2022 | 3.450 | 3.520 | 3.205 | 3.380 | 744,762 | -0.01(-0.29%) |
Jun 03, 2022 | 2.970 | 3.430 | 2.880 | 3.390 | 2,154,712 | +0.25(+7.96%) |
Jun 02, 2022 | 2.520 | 3.890 | 2.520 | 3.140 | 25,745,954 | -2.76(-46.78%) |
Jun 01, 2022 | 6.220 | 6.250 | 5.790 | 5.900 | 283,135 | -0.30(-4.84%) |
May 31, 2022 | 6.310 | 6.370 | 5.950 | 6.200 | 181,648 | +0.09(+1.47%) |
May 27, 2022 | 6.170 | 6.350 | 5.970 | 6.110 | 156,029 | +0.03(+0.49%) |
May 26, 2022 | 6.010 | 6.250 | 5.820 | 6.080 | 330,216 | +0.08(+1.33%) |
May 25, 2022 | 5.980 | 6.230 | 5.820 | 6.000 | 300,103 | -0.05(-0.83%) |
May 24, 2022 | 5.890 | 6.120 | 5.620 | 6.050 | 510,816 | +0.03(+0.50%) |
May 23, 2022 | 5.790 | 6.160 | 5.540 | 6.020 | 441,691 | +0.25(+4.33%) |
May 20, 2022 | 5.600 | 5.780 | 5.170 | 5.770 | 279,872 | +0.29(+5.29%) |
May 19, 2022 | 5.740 | 5.835 | 5.470 | 5.480 | 243,846 | -0.27(-4.70%) |
May 18, 2022 | 6.270 | 6.515 | 5.620 | 5.750 | 296,356 | -0.76(-11.67%) |
May 17, 2022 | 6.180 | 6.720 | 5.960 | 6.510 | 271,723 | +0.46(+7.60%) |
May 16, 2022 | 5.880 | 6.232 | 5.780 | 6.050 | 465,486 | +0.20(+3.42%) |
May 13, 2022 | 5.300 | 6.040 | 5.150 | 5.850 | 361,118 | +0.70(+13.59%) |
May 12, 2022 | 5.310 | 5.423 | 4.960 | 5.150 | 269,720 | -0.09(-1.72%) |
May 11, 2022 | 5.530 | 5.710 | 5.110 | 5.240 | 265,224 | -0.26(-4.73%) |
May 10, 2022 | 5.500 | 5.923 | 5.270 | 5.500 | 343,472 | +0.28(+5.36%) |
May 09, 2022 | 6.050 | 6.050 | 5.110 | 5.220 | 545,389 | -0.76(-12.71%) |
May 06, 2022 | 6.230 | 6.270 | 5.880 | 5.980 | 175,424 | -0.26(-4.17%) |
May 05, 2022 | 6.790 | 6.790 | 6.150 | 6.240 | 309,851 | -0.65(-9.43%) |
May 04, 2022 | 7.010 | 7.120 | 6.470 | 6.890 | 384,971 | -0.09(-1.29%) |
May 03, 2022 | 6.830 | 7.080 | 6.550 | 6.980 | 430,781 | +0.10(+1.45%) |