Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.965 | 4.054 | 3.957 | 3.974 | 49,837,140 | -0.05(-1.32%) |
Jul 28, 2022 | 3.983 | 4.027 | 3.904 | 4.027 | 42,392,100 | +0.11(+2.70%) |
Jul 27, 2022 | 3.886 | 3.939 | 3.851 | 3.921 | 69,162,736 | +0.09(+2.30%) |
Jul 26, 2022 | 3.824 | 3.913 | 3.798 | 3.833 | 50,724,920 | -0.01(-0.23%) |
Jul 25, 2022 | 3.771 | 3.864 | 3.718 | 3.842 | 62,777,384 | +0.14(+3.82%) |
Jul 22, 2022 | 3.771 | 3.815 | 3.667 | 3.701 | 55,715,696 | -0.06(-1.64%) |
Jul 21, 2022 | 3.692 | 3.762 | 3.648 | 3.762 | 49,270,632 | +0.00(+0.00%) |
Jul 20, 2022 | 3.771 | 3.807 | 3.718 | 3.762 | 50,959,184 | -0.04(-1.16%) |
Jul 19, 2022 | 3.718 | 3.833 | 3.714 | 3.807 | 64,659,444 | +0.11(+2.86%) |
Jul 18, 2022 | 3.683 | 3.754 | 3.674 | 3.701 | 64,213,184 | +0.05(+1.45%) |
Jul 15, 2022 | 3.568 | 3.689 | 3.550 | 3.648 | 49,013,496 | +0.11(+3.25%) |
Jul 14, 2022 | 3.497 | 3.568 | 3.444 | 3.533 | 75,792,600 | -0.09(-2.44%) |
Jul 13, 2022 | 3.621 | 3.701 | 3.586 | 3.621 | 62,473,008 | +0.02(+0.49%) |
Jul 12, 2022 | 3.595 | 3.670 | 3.559 | 3.603 | 38,998,036 | -0.05(-1.45%) |
Jul 11, 2022 | 3.674 | 3.718 | 3.639 | 3.656 | 53,687,132 | -0.13(-3.50%) |
Jul 08, 2022 | 3.789 | 3.815 | 3.745 | 3.789 | 41,035,468 | +0.04(+1.18%) |
Jul 07, 2022 | 3.709 | 3.771 | 3.709 | 3.745 | 38,846,688 | +0.10(+2.66%) |
Jul 06, 2022 | 3.674 | 3.701 | 3.577 | 3.648 | 59,930,892 | -0.05(-1.43%) |
Jul 05, 2022 | 3.648 | 3.709 | 3.595 | 3.701 | 56,688,268 | -0.05(-1.41%) |
Jul 01, 2022 | 3.701 | 3.780 | 3.656 | 3.754 | 60,000,220 | -0.02(-0.62%) |
Jun 30, 2022 | 3.795 | 3.848 | 3.759 | 3.777 | 68,532,144 | -0.09(-2.28%) |
Jun 29, 2022 | 3.936 | 3.945 | 3.848 | 3.865 | 69,891,928 | +0.01(+0.23%) |
Jun 28, 2022 | 3.971 | 3.998 | 3.808 | 3.856 | 59,951,492 | -0.09(-2.24%) |
Jun 27, 2022 | 3.918 | 3.971 | 3.892 | 3.945 | 43,106,552 | +0.07(+1.82%) |
Jun 24, 2022 | 3.892 | 3.971 | 3.870 | 3.874 | 34,312,208 | -0.03(-0.68%) |
Jun 23, 2022 | 3.998 | 4.006 | 3.901 | 3.901 | 47,990,924 | -0.13(-3.28%) |
Jun 22, 2022 | 4.059 | 4.121 | 4.033 | 4.033 | 51,421,396 | -0.07(-1.72%) |
Jun 21, 2022 | 4.148 | 4.156 | 4.095 | 4.104 | 73,477,488 | +0.14(+3.56%) |
Jun 17, 2022 | 3.962 | 4.006 | 3.892 | 3.962 | 69,740,528 | +0.05(+1.35%) |
Jun 16, 2022 | 4.006 | 4.024 | 3.883 | 3.909 | 46,232,640 | -0.19(-4.53%) |
Jun 15, 2022 | 4.086 | 4.148 | 4.015 | 4.095 | 70,220,288 | +0.09(+2.20%) |
Jun 14, 2022 | 4.068 | 4.086 | 3.980 | 4.006 | 60,337,888 | -0.03(-0.66%) |
Jun 13, 2022 | 4.121 | 4.121 | 3.989 | 4.033 | 67,690,616 | -0.18(-4.19%) |
Jun 10, 2022 | 4.245 | 4.254 | 4.183 | 4.209 | 64,082,776 | -0.16(-3.64%) |
Jun 09, 2022 | 4.439 | 4.483 | 4.359 | 4.368 | 51,824,088 | -0.13(-2.94%) |
Jun 08, 2022 | 4.589 | 4.615 | 4.465 | 4.501 | 56,720,548 | -0.11(-2.49%) |
Jun 07, 2022 | 4.562 | 4.615 | 4.527 | 4.615 | 40,807,952 | -0.04(-0.95%) |
Jun 06, 2022 | 4.748 | 4.757 | 4.655 | 4.659 | 41,143,728 | -0.04(-0.94%) |
Jun 03, 2022 | 4.677 | 4.748 | 4.668 | 4.704 | 53,452,888 | -0.04(-0.74%) |
Jun 02, 2022 | 4.730 | 4.739 | 4.642 | 4.739 | 45,675,660 | +0.03(+0.56%) |
Jun 01, 2022 | 4.809 | 4.827 | 4.690 | 4.712 | 48,352,280 | -0.12(-2.50%) |
May 31, 2022 | 4.824 | 4.886 | 4.790 | 4.833 | 46,284,764 | +0.02(+0.37%) |
May 27, 2022 | 4.763 | 4.877 | 4.758 | 4.815 | 45,941,284 | +0.04(+0.92%) |
May 26, 2022 | 4.692 | 4.807 | 4.674 | 4.771 | 39,640,340 | +0.11(+2.27%) |
May 25, 2022 | 4.657 | 4.710 | 4.616 | 4.665 | 46,370,728 | -0.09(-1.86%) |
May 24, 2022 | 4.718 | 4.776 | 4.621 | 4.754 | 68,020,000 | +0.08(+1.70%) |
May 23, 2022 | 4.621 | 4.727 | 4.617 | 4.674 | 47,797,796 | +0.19(+4.13%) |
May 20, 2022 | 4.471 | 4.507 | 4.445 | 4.489 | 53,684,756 | +0.07(+1.60%) |
May 19, 2022 | 4.419 | 4.471 | 4.366 | 4.419 | 55,049,208 | +0.05(+1.21%) |
May 18, 2022 | 4.410 | 4.454 | 4.348 | 4.366 | 62,797,604 | -0.08(-1.79%) |
May 17, 2022 | 4.436 | 4.507 | 4.423 | 4.445 | 48,714,748 | +0.10(+2.23%) |
May 16, 2022 | 4.277 | 4.371 | 4.260 | 4.348 | 51,137,412 | +0.07(+1.65%) |
May 13, 2022 | 4.180 | 4.304 | 4.163 | 4.277 | 56,540,124 | +0.11(+2.54%) |
May 12, 2022 | 4.110 | 4.212 | 4.057 | 4.172 | 80,229,776 | +0.10(+2.38%) |
May 11, 2022 | 4.030 | 4.128 | 4.008 | 4.075 | 70,542,344 | +0.10(+2.44%) |
May 10, 2022 | 3.969 | 4.013 | 3.920 | 3.978 | 73,594,784 | +0.04(+0.89%) |
May 09, 2022 | 4.022 | 4.044 | 3.898 | 3.942 | 97,354,496 | -0.16(-3.87%) |
May 06, 2022 | 4.057 | 4.198 | 3.995 | 4.101 | 92,238,568 | +0.04(+1.09%) |
May 05, 2022 | 4.083 | 4.092 | 3.969 | 4.057 | 70,787,328 | -0.16(-3.77%) |
May 04, 2022 | 4.092 | 4.225 | 4.061 | 4.216 | 92,190,920 | +0.02(+0.42%) |
May 03, 2022 | 4.172 | 4.231 | 4.136 | 4.198 | 53,756,060 | +0.11(+2.59%) |