Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.390 | 4.420 | 4.210 | 4.290 | 919,694 | -0.16(-3.60%) |
Jul 28, 2022 | 4.550 | 4.590 | 4.330 | 4.450 | 983,280 | -0.12(-2.63%) |
Jul 27, 2022 | 4.530 | 4.580 | 4.395 | 4.570 | 1,403,527 | +0.11(+2.47%) |
Jul 26, 2022 | 4.420 | 4.575 | 4.350 | 4.460 | 1,109,747 | +0.00(+0.00%) |
Jul 25, 2022 | 4.500 | 4.594 | 4.385 | 4.460 | 951,837 | -0.04(-0.89%) |
Jul 22, 2022 | 4.700 | 4.770 | 4.490 | 4.500 | 1,016,542 | -0.21(-4.46%) |
Jul 21, 2022 | 4.750 | 4.769 | 4.620 | 4.710 | 1,157,684 | -0.04(-0.84%) |
Jul 20, 2022 | 4.760 | 5.060 | 4.680 | 4.750 | 2,135,442 | +0.04(+0.85%) |
Jul 19, 2022 | 4.550 | 4.760 | 4.520 | 4.710 | 1,403,519 | +0.25(+5.61%) |
Jul 18, 2022 | 4.620 | 4.730 | 4.410 | 4.460 | 1,396,349 | -0.08(-1.76%) |
Jul 15, 2022 | 4.630 | 4.630 | 4.365 | 4.540 | 1,269,259 | +0.00(+0.00%) |
Jul 14, 2022 | 4.510 | 4.610 | 4.470 | 4.540 | 1,040,199 | -0.03(-0.66%) |
Jul 13, 2022 | 4.370 | 4.630 | 4.280 | 4.570 | 1,243,667 | +0.09(+2.01%) |
Jul 12, 2022 | 4.430 | 4.490 | 4.150 | 4.480 | 1,174,698 | +0.10(+2.28%) |
Jul 11, 2022 | 4.580 | 4.580 | 4.380 | 4.380 | 981,983 | -0.25(-5.40%) |
Jul 08, 2022 | 4.600 | 4.686 | 4.520 | 4.630 | 796,161 | -0.04(-0.86%) |
Jul 07, 2022 | 4.620 | 4.740 | 4.555 | 4.670 | 1,394,392 | +0.08(+1.74%) |
Jul 06, 2022 | 4.700 | 4.809 | 4.585 | 4.590 | 1,398,060 | -0.08(-1.71%) |
Jul 05, 2022 | 4.210 | 4.670 | 4.145 | 4.670 | 2,141,164 | +0.39(+9.11%) |
Jul 01, 2022 | 4.180 | 4.310 | 4.150 | 4.280 | 1,251,802 | +0.14(+3.38%) |
Jun 30, 2022 | 4.050 | 4.165 | 3.980 | 4.140 | 1,462,512 | +0.00(+0.00%) |
Jun 29, 2022 | 4.040 | 4.140 | 4.005 | 4.140 | 1,627,605 | +0.05(+1.22%) |
Jun 28, 2022 | 4.270 | 4.300 | 4.045 | 4.090 | 1,213,568 | -0.18(-4.22%) |
Jun 27, 2022 | 4.280 | 4.345 | 4.185 | 4.270 | 1,151,079 | -0.04(-0.93%) |
Jun 24, 2022 | 4.410 | 4.420 | 4.105 | 4.310 | 4,683,158 | -0.06(-1.37%) |
Jun 23, 2022 | 4.000 | 4.379 | 3.990 | 4.370 | 2,340,902 | +0.37(+9.25%) |
Jun 22, 2022 | 3.860 | 4.170 | 3.830 | 4.000 | 2,425,375 | +0.06(+1.52%) |
Jun 21, 2022 | 3.580 | 4.080 | 3.580 | 3.940 | 3,303,142 | +0.36(+10.06%) |
Jun 17, 2022 | 3.330 | 3.640 | 3.330 | 3.580 | 4,851,380 | +0.26(+7.83%) |
Jun 16, 2022 | 3.330 | 3.370 | 3.120 | 3.320 | 1,699,548 | -0.13(-3.77%) |
Jun 15, 2022 | 3.320 | 3.485 | 3.270 | 3.450 | 1,809,839 | +0.15(+4.55%) |
Jun 14, 2022 | 3.320 | 3.350 | 3.130 | 3.300 | 1,581,339 | +0.02(+0.61%) |
Jun 13, 2022 | 3.590 | 3.640 | 3.270 | 3.280 | 2,070,498 | -0.48(-12.77%) |
Jun 10, 2022 | 4.010 | 4.100 | 3.720 | 3.760 | 1,625,015 | -0.37(-8.96%) |
Jun 09, 2022 | 4.210 | 4.290 | 4.100 | 4.130 | 1,521,824 | -0.14(-3.28%) |
Jun 08, 2022 | 3.970 | 4.330 | 3.950 | 4.270 | 3,203,884 | +0.25(+6.22%) |
Jun 07, 2022 | 3.630 | 4.040 | 3.620 | 4.020 | 2,194,696 | +0.32(+8.65%) |
Jun 06, 2022 | 3.800 | 3.970 | 3.650 | 3.700 | 1,420,402 | -0.02(-0.54%) |
Jun 03, 2022 | 3.640 | 3.755 | 3.640 | 3.720 | 1,607,074 | +0.05(+1.36%) |
Jun 02, 2022 | 3.530 | 3.700 | 3.500 | 3.670 | 1,394,511 | +0.12(+3.38%) |
Jun 01, 2022 | 3.670 | 3.690 | 3.500 | 3.550 | 1,252,244 | -0.10(-2.74%) |
May 31, 2022 | 3.690 | 3.720 | 3.580 | 3.650 | 1,685,811 | -0.03(-0.82%) |
May 27, 2022 | 3.540 | 3.710 | 3.440 | 3.680 | 1,735,226 | +0.14(+3.95%) |
May 26, 2022 | 3.410 | 3.630 | 3.410 | 3.540 | 1,608,485 | +0.12(+3.51%) |
May 25, 2022 | 3.550 | 3.640 | 3.375 | 3.420 | 1,933,393 | -0.13(-3.66%) |
May 24, 2022 | 3.960 | 3.990 | 3.510 | 3.550 | 2,297,128 | -0.46(-11.47%) |
May 23, 2022 | 4.190 | 4.230 | 3.990 | 4.010 | 1,654,702 | -0.13(-3.14%) |
May 20, 2022 | 4.070 | 4.180 | 3.980 | 4.140 | 3,965,700 | +0.14(+3.50%) |
May 19, 2022 | 3.770 | 4.060 | 3.770 | 4.000 | 2,051,646 | +0.23(+6.10%) |
May 18, 2022 | 3.900 | 3.970 | 3.680 | 3.770 | 1,895,999 | -0.18(-4.56%) |
May 17, 2022 | 4.000 | 4.030 | 3.870 | 3.950 | 2,199,141 | +0.07(+1.80%) |
May 16, 2022 | 4.030 | 4.080 | 3.860 | 3.880 | 1,355,657 | -0.14(-3.48%) |
May 13, 2022 | 3.860 | 4.075 | 3.850 | 4.020 | 2,271,041 | +0.24(+6.35%) |
May 12, 2022 | 3.510 | 3.845 | 3.480 | 3.780 | 2,337,601 | +0.22(+6.18%) |
May 11, 2022 | 3.850 | 3.880 | 3.510 | 3.560 | 2,363,656 | -0.31(-8.01%) |
May 10, 2022 | 3.880 | 4.120 | 3.610 | 3.870 | 2,359,825 | +0.17(+4.59%) |
May 09, 2022 | 4.010 | 4.190 | 3.660 | 3.700 | 2,145,650 | -0.44(-10.63%) |
May 06, 2022 | 4.020 | 4.225 | 3.872 | 4.140 | 1,472,370 | -0.16(-3.72%) |
May 05, 2022 | 4.500 | 4.520 | 4.155 | 4.300 | 1,791,483 | -0.28(-6.11%) |
May 04, 2022 | 4.450 | 4.600 | 4.180 | 4.580 | 1,419,032 | +0.11(+2.46%) |
May 03, 2022 | 4.470 | 4.600 | 4.370 | 4.470 | 1,199,069 | +0.03(+0.68%) |