Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.968 | 4.056 | 3.959 | 3.977 | 49,809,520 | -0.05(-1.32%) |
Jul 28, 2022 | 3.985 | 4.030 | 3.906 | 4.030 | 42,368,608 | +0.11(+2.70%) |
Jul 27, 2022 | 3.888 | 3.941 | 3.853 | 3.924 | 69,124,408 | +0.09(+2.30%) |
Jul 26, 2022 | 3.826 | 3.915 | 3.800 | 3.835 | 50,696,808 | -0.01(-0.23%) |
Jul 25, 2022 | 3.773 | 3.866 | 3.720 | 3.844 | 62,742,596 | +0.14(+3.82%) |
Jul 22, 2022 | 3.773 | 3.817 | 3.669 | 3.703 | 55,684,820 | -0.06(-1.64%) |
Jul 21, 2022 | 3.694 | 3.764 | 3.650 | 3.764 | 49,243,328 | +0.00(+0.00%) |
Jul 20, 2022 | 3.773 | 3.809 | 3.720 | 3.764 | 50,930,944 | -0.04(-1.16%) |
Jul 19, 2022 | 3.720 | 3.835 | 3.716 | 3.809 | 64,623,612 | +0.11(+2.86%) |
Jul 18, 2022 | 3.685 | 3.756 | 3.676 | 3.703 | 64,177,596 | +0.05(+1.45%) |
Jul 15, 2022 | 3.570 | 3.692 | 3.552 | 3.650 | 48,986,332 | +0.11(+3.25%) |
Jul 14, 2022 | 3.499 | 3.570 | 3.446 | 3.535 | 75,750,600 | -0.09(-2.44%) |
Jul 13, 2022 | 3.623 | 3.703 | 3.588 | 3.623 | 62,438,388 | +0.02(+0.49%) |
Jul 12, 2022 | 3.597 | 3.672 | 3.561 | 3.605 | 38,976,424 | -0.05(-1.45%) |
Jul 11, 2022 | 3.676 | 3.720 | 3.641 | 3.658 | 53,657,380 | -0.13(-3.50%) |
Jul 08, 2022 | 3.791 | 3.817 | 3.747 | 3.791 | 41,012,724 | +0.04(+1.18%) |
Jul 07, 2022 | 3.711 | 3.773 | 3.711 | 3.747 | 38,825,160 | +0.10(+2.66%) |
Jul 06, 2022 | 3.676 | 3.703 | 3.579 | 3.650 | 59,897,680 | -0.05(-1.43%) |
Jul 05, 2022 | 3.650 | 3.711 | 3.597 | 3.703 | 56,656,856 | -0.05(-1.41%) |
Jul 01, 2022 | 3.703 | 3.782 | 3.658 | 3.756 | 59,966,968 | -0.02(-0.62%) |
Jun 30, 2022 | 3.797 | 3.850 | 3.761 | 3.779 | 68,494,168 | -0.09(-2.28%) |
Jun 29, 2022 | 3.938 | 3.947 | 3.850 | 3.867 | 69,853,200 | +0.01(+0.23%) |
Jun 28, 2022 | 3.973 | 4.000 | 3.810 | 3.859 | 59,918,268 | -0.09(-2.24%) |
Jun 27, 2022 | 3.920 | 3.973 | 3.894 | 3.947 | 43,082,664 | +0.07(+1.82%) |
Jun 24, 2022 | 3.894 | 3.973 | 3.872 | 3.876 | 34,293,192 | -0.03(-0.68%) |
Jun 23, 2022 | 4.000 | 4.009 | 3.903 | 3.903 | 47,964,332 | -0.13(-3.28%) |
Jun 22, 2022 | 4.062 | 4.123 | 4.035 | 4.035 | 51,392,904 | -0.07(-1.72%) |
Jun 21, 2022 | 4.150 | 4.159 | 4.097 | 4.106 | 73,436,776 | +0.14(+3.56%) |
Jun 17, 2022 | 3.965 | 4.009 | 3.894 | 3.965 | 69,701,888 | +0.05(+1.35%) |
Jun 16, 2022 | 4.009 | 4.026 | 3.885 | 3.912 | 46,207,020 | -0.19(-4.53%) |
Jun 15, 2022 | 4.088 | 4.150 | 4.018 | 4.097 | 70,181,376 | +0.09(+2.20%) |
Jun 14, 2022 | 4.070 | 4.088 | 3.982 | 4.009 | 60,304,452 | -0.03(-0.66%) |
Jun 13, 2022 | 4.123 | 4.123 | 3.991 | 4.035 | 67,653,104 | -0.18(-4.19%) |
Jun 10, 2022 | 4.247 | 4.256 | 4.185 | 4.212 | 64,047,264 | -0.16(-3.64%) |
Jun 09, 2022 | 4.441 | 4.485 | 4.362 | 4.371 | 51,795,368 | -0.13(-2.94%) |
Jun 08, 2022 | 4.591 | 4.618 | 4.468 | 4.503 | 56,689,116 | -0.11(-2.49%) |
Jun 07, 2022 | 4.565 | 4.618 | 4.530 | 4.618 | 40,785,340 | -0.04(-0.95%) |
Jun 06, 2022 | 4.750 | 4.759 | 4.658 | 4.662 | 41,120,928 | -0.04(-0.94%) |
Jun 03, 2022 | 4.680 | 4.750 | 4.671 | 4.706 | 53,423,264 | -0.04(-0.74%) |
Jun 02, 2022 | 4.733 | 4.742 | 4.644 | 4.742 | 45,650,348 | +0.03(+0.56%) |
Jun 01, 2022 | 4.812 | 4.830 | 4.693 | 4.715 | 48,325,488 | -0.12(-2.50%) |
May 31, 2022 | 4.827 | 4.889 | 4.793 | 4.836 | 46,259,112 | +0.02(+0.37%) |
May 27, 2022 | 4.765 | 4.880 | 4.761 | 4.818 | 45,915,824 | +0.04(+0.92%) |
May 26, 2022 | 4.695 | 4.809 | 4.677 | 4.774 | 39,618,372 | +0.11(+2.27%) |
May 25, 2022 | 4.659 | 4.712 | 4.618 | 4.668 | 46,345,028 | -0.09(-1.86%) |
May 24, 2022 | 4.721 | 4.778 | 4.624 | 4.756 | 67,982,304 | +0.08(+1.70%) |
May 23, 2022 | 4.624 | 4.730 | 4.620 | 4.677 | 47,771,308 | +0.19(+4.13%) |
May 20, 2022 | 4.474 | 4.509 | 4.447 | 4.492 | 53,655,004 | +0.07(+1.60%) |
May 19, 2022 | 4.421 | 4.474 | 4.368 | 4.421 | 55,018,700 | +0.05(+1.21%) |
May 18, 2022 | 4.412 | 4.456 | 4.350 | 4.368 | 62,762,800 | -0.08(-1.79%) |
May 17, 2022 | 4.439 | 4.509 | 4.425 | 4.447 | 48,687,748 | +0.10(+2.23%) |
May 16, 2022 | 4.280 | 4.374 | 4.262 | 4.350 | 51,109,068 | +0.07(+1.65%) |
May 13, 2022 | 4.183 | 4.306 | 4.165 | 4.280 | 56,508,788 | +0.11(+2.54%) |
May 12, 2022 | 4.112 | 4.215 | 4.059 | 4.174 | 80,185,312 | +0.10(+2.38%) |
May 11, 2022 | 4.033 | 4.130 | 4.011 | 4.077 | 70,503,256 | +0.10(+2.44%) |
May 10, 2022 | 3.971 | 4.015 | 3.922 | 3.980 | 73,554,000 | +0.04(+0.89%) |
May 09, 2022 | 4.024 | 4.046 | 3.900 | 3.944 | 97,300,544 | -0.16(-3.87%) |
May 06, 2022 | 4.059 | 4.200 | 3.997 | 4.103 | 92,187,448 | +0.04(+1.09%) |
May 05, 2022 | 4.086 | 4.094 | 3.971 | 4.059 | 70,748,096 | -0.16(-3.77%) |
May 04, 2022 | 4.094 | 4.227 | 4.064 | 4.218 | 92,139,824 | +0.02(+0.42%) |
May 03, 2022 | 4.174 | 4.233 | 4.139 | 4.200 | 53,726,268 | +0.11(+2.59%) |