Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.260 | 4.405 | 4.200 | 4.380 | 1,140,109 | +0.20(+4.78%) |
Jul 28, 2022 | 4.480 | 4.490 | 4.135 | 4.180 | 1,529,615 | -0.21(-4.78%) |
Jul 27, 2022 | 4.160 | 4.410 | 4.091 | 4.390 | 1,263,370 | +0.28(+6.81%) |
Jul 26, 2022 | 4.100 | 4.160 | 4.010 | 4.110 | 1,721,226 | +0.11(+2.75%) |
Jul 25, 2022 | 3.850 | 4.060 | 3.780 | 4.000 | 730,739 | +0.21(+5.54%) |
Jul 22, 2022 | 3.860 | 3.980 | 3.730 | 3.790 | 691,362 | -0.06(-1.56%) |
Jul 21, 2022 | 3.950 | 3.980 | 3.730 | 3.850 | 887,716 | -0.24(-5.87%) |
Jul 20, 2022 | 4.040 | 4.100 | 3.900 | 4.090 | 754,181 | +0.01(+0.25%) |
Jul 19, 2022 | 3.840 | 4.100 | 3.840 | 4.080 | 1,406,242 | +0.23(+5.97%) |
Jul 18, 2022 | 3.840 | 3.950 | 3.815 | 3.850 | 998,404 | +0.11(+2.94%) |
Jul 15, 2022 | 3.780 | 3.780 | 3.560 | 3.740 | 1,476,858 | +0.10(+2.75%) |
Jul 14, 2022 | 3.660 | 3.700 | 3.530 | 3.640 | 805,873 | -0.20(-5.21%) |
Jul 13, 2022 | 3.710 | 3.910 | 3.700 | 3.840 | 977,094 | +0.06(+1.59%) |
Jul 12, 2022 | 3.830 | 3.890 | 3.670 | 3.780 | 811,725 | -0.18(-4.55%) |
Jul 11, 2022 | 3.910 | 3.990 | 3.850 | 3.960 | 843,542 | -0.03(-0.75%) |
Jul 08, 2022 | 4.000 | 4.000 | 3.840 | 3.990 | 707,358 | +0.03(+0.76%) |
Jul 07, 2022 | 3.800 | 4.025 | 3.800 | 3.960 | 1,414,930 | +0.24(+6.45%) |
Jul 06, 2022 | 3.700 | 3.780 | 3.520 | 3.720 | 1,300,775 | -0.05(-1.33%) |
Jul 05, 2022 | 3.930 | 3.930 | 3.550 | 3.770 | 1,638,735 | -0.25(-6.22%) |
Jul 01, 2022 | 4.090 | 4.110 | 3.790 | 4.020 | 1,371,067 | -0.04(-0.99%) |
Jun 30, 2022 | 4.000 | 4.145 | 3.950 | 4.060 | 1,057,567 | -0.05(-1.22%) |
Jun 29, 2022 | 4.390 | 4.390 | 4.080 | 4.110 | 917,647 | -0.23(-5.30%) |
Jun 28, 2022 | 4.490 | 4.520 | 4.260 | 4.340 | 1,079,530 | -0.03(-0.69%) |
Jun 27, 2022 | 4.210 | 4.405 | 4.110 | 4.370 | 1,657,627 | +0.20(+4.80%) |
Jun 24, 2022 | 4.090 | 4.240 | 3.990 | 4.170 | 4,006,214 | +0.27(+6.92%) |
Jun 23, 2022 | 4.250 | 4.290 | 3.740 | 3.900 | 2,240,780 | -0.34(-8.02%) |
Jun 22, 2022 | 4.150 | 4.375 | 4.070 | 4.240 | 1,278,862 | -0.10(-2.30%) |
Jun 21, 2022 | 4.340 | 4.515 | 4.280 | 4.340 | 1,306,120 | +0.09(+2.12%) |
Jun 17, 2022 | 4.280 | 4.445 | 4.190 | 4.250 | 2,087,761 | -0.04(-0.93%) |
Jun 16, 2022 | 4.510 | 4.550 | 4.250 | 4.290 | 1,772,060 | -0.32(-6.94%) |
Jun 15, 2022 | 4.790 | 4.795 | 4.560 | 4.610 | 1,477,228 | -0.12(-2.54%) |
Jun 14, 2022 | 4.950 | 4.970 | 4.630 | 4.730 | 1,130,978 | -0.09(-1.87%) |
Jun 13, 2022 | 4.930 | 5.050 | 4.730 | 4.820 | 1,746,915 | -0.40(-7.66%) |
Jun 10, 2022 | 5.370 | 5.460 | 5.060 | 5.220 | 1,540,755 | -0.29(-5.26%) |
Jun 09, 2022 | 5.540 | 5.700 | 5.395 | 5.510 | 1,231,846 | -0.06(-1.08%) |
Jun 08, 2022 | 5.750 | 5.815 | 5.555 | 5.570 | 963,188 | -0.16(-2.79%) |
Jun 07, 2022 | 5.520 | 5.750 | 5.470 | 5.730 | 840,787 | +0.15(+2.69%) |
Jun 06, 2022 | 5.500 | 5.670 | 5.399 | 5.580 | 1,088,986 | +0.08(+1.45%) |
Jun 03, 2022 | 5.400 | 5.540 | 5.340 | 5.500 | 683,685 | +0.05(+0.92%) |
Jun 02, 2022 | 5.470 | 5.565 | 5.390 | 5.450 | 1,153,913 | -0.02(-0.37%) |
Jun 01, 2022 | 5.250 | 5.560 | 5.185 | 5.470 | 2,006,254 | +0.45(+8.96%) |
May 31, 2022 | 5.370 | 5.610 | 4.890 | 5.020 | 1,969,009 | -0.31(-5.82%) |
May 27, 2022 | 5.360 | 5.440 | 5.250 | 5.330 | 1,879,156 | -0.03(-0.56%) |
May 26, 2022 | 5.250 | 5.450 | 5.160 | 5.360 | 2,134,294 | +0.19(+3.68%) |
May 25, 2022 | 4.890 | 5.190 | 4.871 | 5.170 | 2,753,457 | +0.27(+5.51%) |
May 24, 2022 | 4.720 | 4.900 | 4.710 | 4.900 | 1,476,322 | +0.11(+2.30%) |
May 23, 2022 | 4.380 | 4.795 | 4.325 | 4.790 | 1,844,240 | +0.50(+11.66%) |
May 20, 2022 | 4.380 | 4.440 | 4.220 | 4.290 | 537,662 | +0.00(+0.00%) |
May 19, 2022 | 4.230 | 4.415 | 4.191 | 4.290 | 854,745 | -0.04(-0.92%) |
May 18, 2022 | 4.600 | 4.655 | 4.265 | 4.330 | 943,220 | -0.27(-5.87%) |
May 17, 2022 | 4.450 | 4.625 | 4.400 | 4.600 | 1,320,730 | +0.23(+5.26%) |
May 16, 2022 | 4.150 | 4.460 | 4.140 | 4.370 | 1,401,678 | +0.22(+5.30%) |
May 13, 2022 | 4.030 | 4.210 | 4.010 | 4.150 | 1,350,315 | +0.19(+4.80%) |
May 12, 2022 | 4.010 | 4.010 | 3.840 | 3.960 | 1,327,871 | -0.07(-1.74%) |
May 11, 2022 | 4.230 | 4.270 | 4.000 | 4.030 | 992,613 | -0.06(-1.47%) |
May 10, 2022 | 4.080 | 4.240 | 3.902 | 4.090 | 867,856 | +0.10(+2.51%) |
May 09, 2022 | 4.410 | 4.450 | 3.960 | 3.990 | 1,721,532 | -0.52(-11.53%) |
May 06, 2022 | 4.590 | 4.610 | 4.370 | 4.510 | 928,936 | -0.06(-1.31%) |
May 05, 2022 | 4.590 | 4.670 | 4.370 | 4.570 | 1,567,325 | +0.00(+0.00%) |
May 04, 2022 | 4.510 | 4.610 | 4.370 | 4.570 | 2,493,959 | +0.17(+3.86%) |
May 03, 2022 | 3.900 | 4.590 | 3.900 | 4.400 | 4,694,279 | +0.70(+18.92%) |