Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.840 | 4.320 | 3.802 | 4.237 | 9,322 | +0.32(+8.08%) |
Jul 28, 2022 | 4.280 | 4.360 | 3.502 | 3.920 | 16,511 | -0.52(-11.71%) |
Jul 27, 2022 | 4.240 | 4.520 | 4.000 | 4.440 | 4,119 | +0.08(+1.83%) |
Jul 26, 2022 | 4.560 | 4.620 | 4.000 | 4.360 | 16,157 | -0.16(-3.54%) |
Jul 25, 2022 | 5.520 | 5.520 | 4.320 | 4.520 | 28,811 | -0.08(-1.74%) |
Jul 22, 2022 | 4.680 | 5.560 | 4.360 | 4.600 | 59,716 | +0.00(+0.01%) |
Jul 21, 2022 | 4.240 | 4.600 | 4.172 | 4.600 | 18,624 | +0.28(+6.47%) |
Jul 20, 2022 | 4.400 | 4.480 | 4.200 | 4.320 | 10,660 | +0.00(+0.00%) |
Jul 19, 2022 | 4.120 | 4.320 | 4.120 | 4.320 | 12,882 | +0.32(+8.00%) |
Jul 18, 2022 | 4.000 | 4.200 | 3.920 | 4.000 | 6,121 | -0.04(-0.99%) |
Jul 15, 2022 | 4.309 | 4.309 | 3.920 | 4.040 | 13,164 | -0.28(-6.48%) |
Jul 14, 2022 | 4.000 | 4.600 | 3.920 | 4.320 | 19,996 | +0.20(+4.85%) |
Jul 13, 2022 | 4.160 | 4.272 | 4.000 | 4.120 | 4,862 | +0.00(+0.00%) |
Jul 12, 2022 | 4.400 | 4.400 | 3.896 | 4.120 | 5,791 | -0.12(-2.83%) |
Jul 11, 2022 | 4.360 | 4.400 | 4.160 | 4.240 | 10,186 | -0.16(-3.63%) |
Jul 08, 2022 | 4.400 | 4.480 | 4.004 | 4.400 | 5,622 | +0.08(+1.84%) |
Jul 07, 2022 | 4.440 | 4.640 | 4.120 | 4.320 | 17,531 | -0.04(-0.92%) |
Jul 06, 2022 | 3.480 | 4.880 | 3.496 | 4.360 | 71,400 | +0.74(+20.50%) |
Jul 05, 2022 | 3.744 | 3.744 | 3.200 | 3.618 | 4,937 | -0.01(-0.35%) |
Jul 01, 2022 | 3.360 | 3.631 | 3.360 | 3.631 | 2,122 | +0.42(+12.92%) |
Jun 30, 2022 | 3.372 | 3.372 | 2.922 | 3.216 | 3,601 | -0.06(-1.96%) |
Jun 29, 2022 | 3.360 | 3.394 | 3.001 | 3.280 | 1,178 | -0.12(-3.52%) |
Jun 28, 2022 | 3.080 | 3.520 | 3.000 | 3.400 | 7,814 | +0.32(+10.38%) |
Jun 27, 2022 | 3.292 | 3.292 | 3.001 | 3.080 | 2,446 | -0.08(-2.56%) |
Jun 24, 2022 | 3.356 | 3.436 | 3.040 | 3.161 | 7,891 | +0.13(+4.44%) |
Jun 23, 2022 | 3.276 | 3.324 | 2.902 | 3.026 | 15,075 | -0.28(-8.38%) |
Jun 22, 2022 | 3.013 | 3.519 | 3.008 | 3.303 | 6,592 | -0.06(-1.68%) |
Jun 21, 2022 | 3.120 | 3.420 | 3.100 | 3.360 | 4,290 | +0.04(+1.19%) |
Jun 17, 2022 | 3.378 | 3.516 | 3.240 | 3.320 | 2,402 | +0.12(+3.65%) |
Jun 16, 2022 | 3.320 | 3.600 | 3.203 | 3.203 | 4,260 | -0.25(-7.35%) |
Jun 15, 2022 | 3.486 | 3.599 | 3.280 | 3.457 | 4,987 | +0.12(+3.51%) |
Jun 14, 2022 | 3.440 | 3.600 | 3.240 | 3.340 | 3,224 | -0.15(-4.27%) |
Jun 13, 2022 | 3.573 | 3.892 | 3.331 | 3.489 | 11,087 | -0.27(-7.23%) |
Jun 10, 2022 | 3.566 | 4.080 | 3.240 | 3.761 | 20,658 | +0.16(+4.47%) |
Jun 09, 2022 | 3.800 | 3.804 | 3.520 | 3.600 | 14,296 | -0.16(-4.26%) |
Jun 08, 2022 | 3.959 | 3.959 | 3.640 | 3.760 | 6,617 | +0.03(+0.80%) |
Jun 07, 2022 | 3.720 | 3.990 | 3.727 | 3.730 | 7,798 | -0.09(-2.25%) |
Jun 06, 2022 | 3.960 | 4.100 | 3.800 | 3.816 | 11,322 | -0.06(-1.65%) |
Jun 03, 2022 | 3.760 | 4.218 | 3.680 | 3.880 | 6,803 | +0.06(+1.66%) |
Jun 02, 2022 | 3.960 | 3.969 | 3.640 | 3.817 | 6,521 | +0.02(+0.45%) |
Jun 01, 2022 | 4.000 | 4.168 | 3.800 | 3.800 | 5,900 | -0.04(-1.05%) |
May 31, 2022 | 3.720 | 3.990 | 3.700 | 3.840 | 3,774 | +0.15(+4.07%) |
May 27, 2022 | 3.640 | 3.880 | 3.400 | 3.690 | 2,722 | +0.01(+0.27%) |
May 26, 2022 | 3.720 | 4.000 | 3.153 | 3.680 | 17,844 | +0.06(+1.66%) |
May 25, 2022 | 3.640 | 3.760 | 3.430 | 3.620 | 4,760 | +0.10(+2.84%) |
May 24, 2022 | 3.840 | 3.920 | 3.400 | 3.520 | 5,573 | -0.22(-5.88%) |
May 23, 2022 | 3.587 | 3.760 | 3.440 | 3.740 | 14,822 | +0.30(+8.71%) |
May 20, 2022 | 3.400 | 3.587 | 3.324 | 3.440 | 1,577 | -0.07(-1.97%) |
May 19, 2022 | 3.515 | 3.700 | 3.510 | 3.510 | 9,791 | -0.01(-0.16%) |
May 18, 2022 | 3.299 | 3.960 | 3.299 | 3.515 | 11,493 | -0.00(-0.14%) |
May 17, 2022 | 3.728 | 3.728 | 3.200 | 3.520 | 7,144 | -0.03(-0.87%) |
May 16, 2022 | 3.440 | 4.000 | 3.440 | 3.551 | 15,795 | +0.13(+3.82%) |
May 13, 2022 | 3.600 | 3.800 | 3.320 | 3.420 | 25,512 | -0.18(-5.00%) |
May 12, 2022 | 3.200 | 4.200 | 3.100 | 3.600 | 13,777 | +0.08(+2.27%) |
May 11, 2022 | 3.640 | 3.753 | 3.520 | 3.520 | 5,809 | -0.23(-6.21%) |
May 10, 2022 | 4.080 | 4.720 | 3.640 | 3.753 | 29,443 | -0.31(-7.56%) |
May 09, 2022 | 4.520 | 4.520 | 3.708 | 4.060 | 19,990 | -0.46(-10.18%) |
May 06, 2022 | 5.000 | 5.000 | 4.400 | 4.520 | 8,183 | -0.36(-7.38%) |
May 05, 2022 | 5.320 | 5.320 | 4.800 | 4.880 | 7,261 | -0.36(-6.87%) |
May 04, 2022 | 5.120 | 5.280 | 5.055 | 5.240 | 3,787 | +0.04(+0.77%) |
May 03, 2022 | 5.440 | 5.520 | 5.080 | 5.200 | 3,186 | -0.04(-0.76%) |