Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.740 | 3.750 | 3.585 | 3.690 | 351,800 | -0.10(-2.64%) |
Jul 28, 2022 | 3.910 | 3.990 | 3.550 | 3.790 | 876,572 | -0.17(-4.29%) |
Jul 27, 2022 | 3.730 | 3.970 | 3.600 | 3.960 | 623,554 | +0.33(+9.09%) |
Jul 26, 2022 | 3.630 | 3.740 | 3.420 | 3.630 | 939,157 | -0.06(-1.63%) |
Jul 25, 2022 | 3.700 | 3.785 | 3.520 | 3.690 | 770,417 | -0.06(-1.60%) |
Jul 22, 2022 | 4.330 | 4.330 | 3.735 | 3.750 | 331,116 | -0.56(-12.99%) |
Jul 21, 2022 | 4.440 | 4.560 | 4.310 | 4.310 | 348,928 | -0.14(-3.15%) |
Jul 20, 2022 | 4.170 | 4.610 | 4.120 | 4.450 | 532,748 | +0.29(+6.97%) |
Jul 19, 2022 | 4.020 | 4.290 | 3.980 | 4.160 | 650,206 | +0.25(+6.39%) |
Jul 18, 2022 | 4.100 | 4.245 | 3.860 | 3.910 | 353,236 | -0.14(-3.46%) |
Jul 15, 2022 | 4.120 | 4.120 | 3.729 | 4.050 | 323,415 | -0.05(-1.22%) |
Jul 14, 2022 | 4.090 | 4.184 | 3.960 | 4.100 | 232,897 | -0.07(-1.68%) |
Jul 13, 2022 | 3.730 | 4.180 | 3.730 | 4.170 | 339,808 | +0.27(+6.92%) |
Jul 12, 2022 | 3.790 | 3.910 | 3.630 | 3.900 | 355,239 | +0.13(+3.45%) |
Jul 11, 2022 | 3.980 | 3.990 | 3.720 | 3.770 | 376,451 | -0.26(-6.45%) |
Jul 08, 2022 | 3.970 | 4.180 | 3.907 | 4.030 | 282,095 | -0.03(-0.74%) |
Jul 07, 2022 | 3.700 | 4.070 | 3.700 | 4.060 | 609,695 | +0.36(+9.73%) |
Jul 06, 2022 | 3.700 | 3.910 | 3.650 | 3.700 | 513,315 | -0.03(-0.80%) |
Jul 05, 2022 | 3.390 | 3.750 | 3.310 | 3.730 | 547,758 | +0.33(+9.71%) |
Jul 01, 2022 | 3.490 | 3.579 | 3.310 | 3.400 | 350,586 | -0.05(-1.45%) |
Jun 30, 2022 | 3.470 | 3.500 | 3.320 | 3.450 | 449,730 | -0.04(-1.15%) |
Jun 29, 2022 | 3.680 | 3.680 | 3.450 | 3.490 | 413,662 | -0.19(-5.16%) |
Jun 28, 2022 | 3.970 | 4.050 | 3.640 | 3.680 | 538,462 | -0.23(-5.88%) |
Jun 27, 2022 | 4.000 | 4.150 | 3.750 | 3.910 | 590,448 | -0.09(-2.25%) |
Jun 24, 2022 | 3.980 | 4.170 | 3.870 | 4.000 | 5,081,450 | +0.09(+2.30%) |
Jun 23, 2022 | 3.600 | 3.920 | 3.560 | 3.910 | 551,118 | +0.33(+9.22%) |
Jun 22, 2022 | 3.440 | 3.720 | 3.260 | 3.580 | 722,656 | +0.18(+5.29%) |
Jun 21, 2022 | 3.340 | 3.610 | 3.305 | 3.400 | 842,606 | +0.13(+3.98%) |
Jun 17, 2022 | 3.290 | 3.560 | 3.260 | 3.270 | 879,463 | -0.01(-0.30%) |
Jun 16, 2022 | 3.270 | 3.335 | 3.130 | 3.280 | 547,491 | -0.12(-3.53%) |
Jun 15, 2022 | 3.240 | 3.490 | 3.240 | 3.400 | 553,038 | +0.07(+2.10%) |
Jun 14, 2022 | 3.680 | 3.710 | 3.205 | 3.330 | 682,219 | -0.31(-8.52%) |
Jun 13, 2022 | 3.730 | 3.790 | 3.570 | 3.640 | 467,171 | -0.30(-7.61%) |
Jun 10, 2022 | 4.200 | 4.340 | 3.865 | 3.940 | 613,758 | -0.48(-10.86%) |
Jun 09, 2022 | 4.390 | 4.450 | 4.110 | 4.420 | 730,322 | +0.08(+1.84%) |
Jun 08, 2022 | 3.780 | 4.500 | 3.780 | 4.340 | 820,023 | +0.50(+13.02%) |
Jun 07, 2022 | 3.430 | 3.850 | 3.410 | 3.840 | 974,731 | +0.34(+9.71%) |
Jun 06, 2022 | 3.900 | 3.952 | 3.470 | 3.500 | 946,222 | -0.32(-8.38%) |
Jun 03, 2022 | 3.790 | 3.860 | 3.640 | 3.820 | 710,717 | -0.01(-0.26%) |
Jun 02, 2022 | 3.590 | 3.860 | 3.510 | 3.830 | 753,439 | +0.21(+5.66%) |
Jun 01, 2022 | 3.960 | 3.980 | 3.620 | 3.625 | 973,472 | -0.33(-8.46%) |
May 31, 2022 | 4.510 | 4.708 | 3.905 | 3.960 | 1,357,249 | -0.62(-13.54%) |
May 27, 2022 | 4.130 | 4.650 | 4.090 | 4.580 | 597,285 | +0.47(+11.44%) |
May 26, 2022 | 4.060 | 4.240 | 4.050 | 4.110 | 407,706 | +0.06(+1.48%) |
May 25, 2022 | 4.060 | 4.145 | 3.940 | 4.050 | 511,075 | -0.01(-0.25%) |
May 24, 2022 | 4.280 | 4.280 | 3.990 | 4.060 | 439,721 | -0.30(-6.88%) |
May 23, 2022 | 4.490 | 4.670 | 4.310 | 4.360 | 458,083 | -0.07(-1.58%) |
May 20, 2022 | 4.490 | 4.560 | 4.080 | 4.430 | 455,314 | +0.05(+1.14%) |
May 19, 2022 | 4.270 | 4.550 | 4.270 | 4.380 | 631,500 | +0.05(+1.15%) |
May 18, 2022 | 4.640 | 4.760 | 4.245 | 4.330 | 447,195 | -0.48(-9.98%) |
May 17, 2022 | 4.950 | 5.140 | 4.700 | 4.810 | 404,330 | +0.01(+0.21%) |
May 16, 2022 | 4.860 | 5.115 | 4.740 | 4.800 | 595,073 | -0.22(-4.38%) |
May 13, 2022 | 4.750 | 5.210 | 4.700 | 5.020 | 846,458 | +0.45(+9.85%) |
May 12, 2022 | 4.050 | 4.700 | 3.980 | 4.570 | 920,741 | +0.53(+13.12%) |
May 11, 2022 | 4.350 | 4.620 | 3.990 | 4.040 | 688,695 | -0.36(-8.18%) |
May 10, 2022 | 4.490 | 4.635 | 3.970 | 4.400 | 1,143,909 | +0.04(+0.92%) |
May 09, 2022 | 5.060 | 5.060 | 4.340 | 4.360 | 777,930 | -0.84(-16.15%) |
May 06, 2022 | 5.300 | 5.450 | 5.040 | 5.200 | 535,221 | -0.18(-3.35%) |
May 05, 2022 | 5.750 | 5.890 | 5.205 | 5.380 | 430,096 | -0.59(-9.88%) |
May 04, 2022 | 5.800 | 6.050 | 5.400 | 5.970 | 478,918 | +0.17(+2.93%) |
May 03, 2022 | 5.870 | 6.000 | 5.660 | 5.800 | 329,956 | -0.06(-1.02%) |