Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.665 | 4.000 | 3.665 | 3.799 | 22,950 | +0.02(+0.55%) |
Jul 28, 2022 | 3.840 | 4.040 | 3.693 | 3.778 | 20,115 | -0.02(-0.59%) |
Jul 27, 2022 | 3.976 | 4.200 | 3.760 | 3.801 | 33,170 | -0.14(-3.63%) |
Jul 26, 2022 | 3.944 | 4.160 | 3.944 | 3.944 | 18,728 | -0.14(-3.31%) |
Jul 25, 2022 | 4.080 | 4.360 | 4.053 | 4.079 | 27,705 | +0.11(+2.84%) |
Jul 22, 2022 | 4.054 | 4.114 | 3.944 | 3.966 | 14,339 | -0.15(-3.60%) |
Jul 21, 2022 | 4.021 | 4.304 | 4.021 | 4.114 | 22,080 | -0.03(-0.73%) |
Jul 20, 2022 | 4.080 | 4.320 | 4.041 | 4.145 | 21,251 | -0.02(-0.37%) |
Jul 19, 2022 | 4.240 | 4.320 | 4.108 | 4.160 | 29,452 | +0.02(+0.37%) |
Jul 18, 2022 | 3.898 | 4.272 | 3.898 | 4.145 | 35,789 | +0.10(+2.51%) |
Jul 15, 2022 | 4.160 | 4.160 | 3.920 | 4.043 | 18,151 | +0.09(+2.31%) |
Jul 14, 2022 | 3.900 | 4.156 | 3.688 | 3.952 | 35,131 | +0.08(+2.17%) |
Jul 13, 2022 | 3.634 | 3.920 | 3.521 | 3.868 | 40,448 | +0.15(+3.98%) |
Jul 12, 2022 | 3.920 | 3.920 | 3.520 | 3.720 | 21,464 | -0.05(-1.38%) |
Jul 11, 2022 | 3.920 | 3.920 | 3.771 | 3.772 | 17,060 | -0.09(-2.24%) |
Jul 08, 2022 | 3.680 | 3.920 | 3.626 | 3.858 | 23,462 | +0.23(+6.44%) |
Jul 07, 2022 | 3.600 | 3.751 | 3.555 | 3.625 | 34,592 | +0.07(+1.96%) |
Jul 06, 2022 | 3.480 | 3.672 | 3.477 | 3.555 | 26,951 | +0.04(+1.00%) |
Jul 05, 2022 | 3.600 | 3.679 | 3.442 | 3.520 | 18,080 | +0.00(+0.00%) |
Jul 01, 2022 | 3.600 | 3.782 | 3.520 | 3.520 | 14,198 | -0.08(-2.22%) |
Jun 30, 2022 | 3.670 | 3.670 | 3.388 | 3.600 | 31,662 | -0.06(-1.73%) |
Jun 29, 2022 | 3.600 | 3.834 | 3.525 | 3.663 | 69,756 | +0.06(+1.69%) |
Jun 28, 2022 | 3.840 | 3.971 | 3.520 | 3.602 | 94,947 | -0.19(-5.10%) |
Jun 27, 2022 | 4.000 | 4.032 | 3.601 | 3.796 | 72,382 | -0.10(-2.51%) |
Jun 24, 2022 | 3.600 | 3.894 | 3.560 | 3.894 | 200,794 | +0.52(+15.50%) |
Jun 23, 2022 | 3.440 | 3.520 | 3.280 | 3.371 | 131,276 | -0.06(-1.68%) |
Jun 22, 2022 | 3.520 | 3.600 | 3.420 | 3.429 | 56,185 | -0.16(-4.54%) |
Jun 21, 2022 | 3.680 | 3.733 | 3.520 | 3.592 | 65,440 | +0.15(+4.22%) |
Jun 17, 2022 | 3.440 | 3.680 | 3.360 | 3.446 | 40,503 | +0.07(+2.21%) |
Jun 16, 2022 | 3.600 | 3.608 | 3.312 | 3.372 | 59,415 | -0.14(-3.88%) |
Jun 15, 2022 | 3.600 | 3.719 | 3.368 | 3.508 | 96,242 | -0.12(-3.39%) |
Jun 14, 2022 | 3.662 | 3.813 | 3.488 | 3.631 | 88,779 | +0.14(+4.11%) |
Jun 13, 2022 | 3.679 | 3.679 | 3.448 | 3.488 | 60,831 | -0.25(-6.62%) |
Jun 10, 2022 | 3.896 | 3.896 | 3.440 | 3.735 | 172,258 | -0.16(-4.13%) |
Jun 09, 2022 | 4.453 | 4.480 | 3.600 | 3.896 | 182,994 | -0.42(-9.81%) |
Jun 08, 2022 | 4.440 | 4.480 | 4.274 | 4.320 | 33,613 | -0.12(-2.69%) |
Jun 07, 2022 | 4.240 | 4.456 | 4.130 | 4.439 | 73,897 | +0.31(+7.52%) |
Jun 06, 2022 | 4.276 | 4.319 | 4.028 | 4.129 | 53,897 | +0.02(+0.37%) |
Jun 03, 2022 | 4.166 | 4.462 | 4.000 | 4.114 | 72,806 | -0.11(-2.67%) |
Jun 02, 2022 | 4.160 | 4.400 | 3.920 | 4.226 | 94,081 | +0.15(+3.61%) |
Jun 01, 2022 | 4.480 | 4.600 | 4.025 | 4.079 | 102,565 | -0.36(-8.13%) |
May 31, 2022 | 4.480 | 4.673 | 4.400 | 4.440 | 44,003 | -0.12(-2.63%) |
May 27, 2022 | 4.800 | 4.800 | 4.409 | 4.560 | 69,878 | -0.22(-4.63%) |
May 26, 2022 | 4.400 | 4.960 | 4.320 | 4.782 | 88,291 | +0.35(+7.95%) |
May 25, 2022 | 4.160 | 4.614 | 4.170 | 4.430 | 23,761 | +0.09(+2.16%) |
May 24, 2022 | 4.560 | 4.561 | 3.892 | 4.336 | 146,982 | -0.30(-6.55%) |
May 23, 2022 | 4.880 | 5.275 | 4.562 | 4.640 | 178,711 | -0.00(-0.02%) |
May 20, 2022 | 4.800 | 4.800 | 4.446 | 4.641 | 181,526 | +0.07(+1.63%) |
May 19, 2022 | 4.080 | 4.974 | 4.080 | 4.566 | 309,571 | +0.49(+11.92%) |
May 18, 2022 | 4.080 | 4.400 | 4.001 | 4.080 | 186,309 | -0.02(-0.47%) |
May 17, 2022 | 4.080 | 4.320 | 4.040 | 4.099 | 162,208 | -0.06(-1.48%) |
May 16, 2022 | 4.121 | 4.192 | 3.970 | 4.161 | 194,185 | +0.16(+4.02%) |
May 13, 2022 | 4.000 | 4.240 | 3.842 | 4.000 | 836,677 | -3.32(-45.36%) |
May 12, 2022 | 7.920 | 7.920 | 7.202 | 7.320 | 73,023 | -0.68(-8.49%) |
May 11, 2022 | 8.320 | 8.880 | 7.764 | 7.999 | 16,075 | -0.48(-5.67%) |
May 10, 2022 | 9.600 | 9.600 | 8.000 | 8.480 | 31,120 | -0.88(-9.40%) |
May 09, 2022 | 10.00 | 10.48 | 8.960 | 9.360 | 87,635 | -0.52(-5.26%) |
May 06, 2022 | 10.32 | 10.32 | 9.760 | 9.880 | 31,268 | -0.36(-3.52%) |
May 05, 2022 | 10.72 | 10.80 | 10.08 | 10.24 | 19,586 | -0.40(-3.76%) |
May 04, 2022 | 10.96 | 11.12 | 10.48 | 10.64 | 23,175 | -0.48(-4.32%) |
May 03, 2022 | 11.60 | 11.82 | 11.04 | 11.12 | 19,839 | -0.48(-4.14%) |