Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.900 | 3.990 | 3.860 | 3.870 | 70,230 | -0.06(-1.53%) |
Jul 28, 2022 | 3.900 | 4.070 | 3.890 | 3.930 | 47,370 | -0.03(-0.76%) |
Jul 27, 2022 | 3.930 | 4.090 | 3.890 | 3.960 | 65,054 | +0.04(+1.02%) |
Jul 26, 2022 | 3.880 | 4.050 | 3.880 | 3.920 | 72,001 | -0.02(-0.51%) |
Jul 25, 2022 | 3.870 | 4.030 | 3.810 | 3.940 | 40,783 | +0.06(+1.55%) |
Jul 22, 2022 | 3.840 | 3.980 | 3.840 | 3.880 | 29,438 | -0.01(-0.26%) |
Jul 21, 2022 | 3.890 | 3.930 | 3.830 | 3.890 | 37,590 | +0.02(+0.52%) |
Jul 20, 2022 | 3.980 | 4.000 | 3.850 | 3.870 | 59,028 | -0.05(-1.28%) |
Jul 19, 2022 | 3.880 | 4.090 | 3.880 | 3.920 | 88,646 | +0.00(+0.00%) |
Jul 18, 2022 | 3.910 | 4.020 | 3.850 | 3.920 | 65,417 | +0.01(+0.26%) |
Jul 15, 2022 | 3.990 | 3.990 | 3.820 | 3.910 | 54,204 | -0.08(-2.01%) |
Jul 14, 2022 | 3.950 | 4.100 | 3.900 | 3.990 | 71,686 | -0.07(-1.72%) |
Jul 13, 2022 | 4.010 | 4.070 | 3.910 | 4.060 | 46,896 | +0.00(+0.00%) |
Jul 12, 2022 | 4.090 | 4.280 | 4.060 | 4.060 | 79,361 | -0.08(-1.93%) |
Jul 11, 2022 | 4.040 | 4.240 | 4.040 | 4.140 | 59,275 | +0.03(+0.73%) |
Jul 08, 2022 | 3.980 | 4.200 | 3.910 | 4.110 | 95,470 | +0.10(+2.49%) |
Jul 07, 2022 | 4.140 | 4.330 | 3.970 | 4.010 | 104,707 | -0.13(-3.14%) |
Jul 06, 2022 | 4.050 | 4.260 | 4.050 | 4.140 | 56,540 | +0.13(+3.24%) |
Jul 05, 2022 | 4.180 | 4.210 | 3.920 | 4.010 | 246,901 | -0.13(-3.14%) |
Jul 01, 2022 | 4.170 | 4.320 | 4.010 | 4.140 | 73,880 | -0.05(-1.19%) |
Jun 30, 2022 | 4.170 | 4.390 | 4.111 | 4.190 | 134,576 | +0.02(+0.48%) |
Jun 29, 2022 | 4.230 | 4.280 | 4.100 | 4.170 | 103,112 | -0.03(-0.71%) |
Jun 28, 2022 | 4.100 | 4.250 | 4.100 | 4.200 | 118,208 | +0.12(+2.94%) |
Jun 27, 2022 | 4.330 | 4.330 | 3.850 | 4.080 | 221,633 | -0.23(-5.34%) |
Jun 24, 2022 | 3.980 | 4.520 | 3.840 | 4.310 | 6,592,890 | +0.38(+9.67%) |
Jun 23, 2022 | 3.820 | 4.025 | 3.820 | 3.930 | 231,867 | +0.10(+2.61%) |
Jun 22, 2022 | 3.820 | 3.940 | 3.790 | 3.830 | 305,116 | +0.04(+1.06%) |
Jun 21, 2022 | 3.830 | 3.850 | 3.770 | 3.790 | 335,959 | -0.02(-0.52%) |
Jun 17, 2022 | 3.800 | 3.920 | 3.740 | 3.810 | 324,013 | +0.02(+0.53%) |
Jun 16, 2022 | 3.810 | 3.840 | 3.760 | 3.790 | 263,656 | -0.07(-1.81%) |
Jun 15, 2022 | 3.920 | 3.920 | 3.820 | 3.860 | 198,384 | +0.06(+1.58%) |
Jun 14, 2022 | 3.810 | 3.839 | 3.760 | 3.800 | 181,120 | -0.01(-0.26%) |
Jun 13, 2022 | 3.710 | 3.890 | 3.710 | 3.810 | 215,152 | -0.02(-0.52%) |
Jun 10, 2022 | 3.890 | 3.890 | 3.760 | 3.830 | 126,234 | -0.10(-2.54%) |
Jun 09, 2022 | 3.830 | 3.980 | 3.720 | 3.930 | 215,967 | +0.07(+1.81%) |
Jun 08, 2022 | 3.950 | 3.957 | 3.700 | 3.860 | 156,741 | -0.04(-1.03%) |
Jun 07, 2022 | 3.320 | 4.020 | 3.320 | 3.900 | 371,359 | +0.56(+16.77%) |
Jun 06, 2022 | 3.550 | 3.640 | 3.260 | 3.340 | 303,220 | -0.17(-4.84%) |
Jun 03, 2022 | 3.300 | 3.570 | 3.230 | 3.510 | 322,773 | +0.17(+5.09%) |
Jun 02, 2022 | 3.170 | 3.390 | 3.170 | 3.340 | 171,591 | +0.13(+4.05%) |
Jun 01, 2022 | 3.380 | 3.380 | 3.180 | 3.210 | 241,955 | -0.11(-3.31%) |
May 31, 2022 | 3.250 | 3.580 | 3.250 | 3.320 | 244,408 | +0.02(+0.61%) |
May 27, 2022 | 3.190 | 3.300 | 3.170 | 3.300 | 107,514 | +0.11(+3.45%) |
May 26, 2022 | 3.510 | 3.540 | 3.180 | 3.190 | 242,759 | -0.35(-9.89%) |
May 25, 2022 | 3.300 | 3.600 | 3.290 | 3.540 | 140,937 | +0.26(+7.93%) |
May 24, 2022 | 3.470 | 3.470 | 3.200 | 3.280 | 177,007 | -0.06(-1.80%) |
May 23, 2022 | 3.320 | 3.420 | 3.250 | 3.340 | 145,081 | +0.05(+1.52%) |
May 20, 2022 | 3.230 | 3.350 | 3.180 | 3.290 | 194,153 | +0.09(+2.81%) |
May 19, 2022 | 3.230 | 3.280 | 3.170 | 3.200 | 177,626 | -0.05(-1.54%) |
May 18, 2022 | 3.290 | 3.390 | 3.150 | 3.250 | 179,365 | -0.10(-2.99%) |
May 17, 2022 | 3.210 | 3.430 | 3.210 | 3.350 | 165,621 | +0.17(+5.35%) |
May 16, 2022 | 3.110 | 3.285 | 3.060 | 3.180 | 223,150 | +0.03(+0.95%) |
May 13, 2022 | 3.190 | 3.200 | 3.110 | 3.150 | 192,360 | -0.02(-0.63%) |
May 12, 2022 | 3.150 | 3.340 | 3.100 | 3.170 | 225,177 | +0.00(+0.00%) |
May 11, 2022 | 3.100 | 3.230 | 3.040 | 3.170 | 205,504 | +0.08(+2.59%) |
May 10, 2022 | 2.700 | 3.170 | 2.610 | 3.090 | 287,277 | +0.40(+14.87%) |
May 09, 2022 | 2.460 | 2.700 | 2.450 | 2.690 | 292,725 | +0.20(+8.03%) |
May 06, 2022 | 2.490 | 2.535 | 2.460 | 2.490 | 153,501 | -0.04(-1.58%) |
May 05, 2022 | 2.810 | 2.810 | 2.500 | 2.530 | 214,758 | -0.27(-9.64%) |
May 04, 2022 | 2.920 | 2.930 | 2.700 | 2.800 | 194,470 | -0.13(-4.44%) |
May 03, 2022 | 3.020 | 3.045 | 2.910 | 2.930 | 133,394 | -0.11(-3.62%) |