Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.640 | 3.760 | 3.520 | 3.600 | 76,843 | -0.02(-0.56%) |
Jul 28, 2022 | 3.678 | 3.760 | 3.601 | 3.620 | 53,831 | -0.07(-1.98%) |
Jul 27, 2022 | 3.760 | 3.780 | 3.604 | 3.694 | 24,437 | +0.09(+2.57%) |
Jul 26, 2022 | 3.680 | 3.680 | 3.520 | 3.601 | 38,667 | -0.12(-3.30%) |
Jul 25, 2022 | 3.800 | 3.840 | 3.712 | 3.724 | 24,538 | -0.13(-3.26%) |
Jul 22, 2022 | 4.120 | 4.200 | 3.760 | 3.850 | 35,277 | -0.31(-7.46%) |
Jul 21, 2022 | 3.840 | 4.160 | 3.842 | 4.160 | 108,642 | +0.32(+8.29%) |
Jul 20, 2022 | 3.800 | 3.918 | 3.687 | 3.842 | 28,996 | +0.04(+1.07%) |
Jul 19, 2022 | 3.640 | 3.840 | 3.600 | 3.801 | 34,701 | +0.10(+2.74%) |
Jul 18, 2022 | 3.720 | 3.832 | 3.640 | 3.700 | 43,914 | -0.06(-1.61%) |
Jul 15, 2022 | 3.980 | 3.980 | 3.700 | 3.760 | 18,802 | -0.07(-1.85%) |
Jul 14, 2022 | 3.711 | 3.875 | 3.660 | 3.831 | 18,223 | +0.10(+2.80%) |
Jul 13, 2022 | 3.800 | 3.812 | 3.640 | 3.726 | 14,527 | -0.08(-2.03%) |
Jul 12, 2022 | 3.800 | 4.000 | 3.720 | 3.804 | 84,861 | -0.04(-0.96%) |
Jul 11, 2022 | 3.800 | 4.160 | 3.680 | 3.840 | 257,532 | +0.11(+2.82%) |
Jul 08, 2022 | 3.720 | 3.800 | 3.660 | 3.735 | 12,510 | +0.05(+1.39%) |
Jul 07, 2022 | 3.799 | 3.880 | 3.632 | 3.684 | 65,918 | +0.06(+1.75%) |
Jul 06, 2022 | 3.616 | 3.760 | 3.600 | 3.621 | 26,421 | +0.00(+0.13%) |
Jul 05, 2022 | 3.520 | 3.720 | 3.440 | 3.616 | 57,915 | +0.09(+2.53%) |
Jul 01, 2022 | 3.520 | 3.676 | 3.440 | 3.527 | 33,236 | -0.07(-1.82%) |
Jun 30, 2022 | 3.584 | 3.700 | 3.540 | 3.592 | 25,808 | -0.01(-0.19%) |
Jun 29, 2022 | 3.600 | 3.720 | 3.562 | 3.599 | 24,193 | -0.01(-0.20%) |
Jun 28, 2022 | 3.600 | 3.724 | 3.600 | 3.606 | 23,257 | -0.02(-0.54%) |
Jun 27, 2022 | 3.840 | 3.920 | 3.604 | 3.626 | 39,911 | -0.14(-3.68%) |
Jun 24, 2022 | 3.772 | 3.912 | 3.708 | 3.764 | 46,385 | -0.02(-0.42%) |
Jun 23, 2022 | 3.640 | 3.943 | 3.602 | 3.780 | 45,113 | +0.11(+2.87%) |
Jun 22, 2022 | 3.640 | 3.712 | 3.600 | 3.674 | 19,721 | +0.04(+1.03%) |
Jun 21, 2022 | 3.640 | 3.680 | 3.600 | 3.637 | 54,783 | -0.00(-0.09%) |
Jun 17, 2022 | 3.520 | 3.672 | 3.487 | 3.640 | 40,263 | +0.09(+2.66%) |
Jun 16, 2022 | 3.589 | 3.705 | 3.478 | 3.546 | 43,039 | -0.17(-4.63%) |
Jun 15, 2022 | 3.320 | 3.720 | 3.320 | 3.718 | 109,258 | +0.40(+11.98%) |
Jun 14, 2022 | 3.400 | 3.672 | 3.320 | 3.320 | 79,821 | -0.14(-4.06%) |
Jun 13, 2022 | 3.680 | 3.700 | 3.440 | 3.460 | 100,798 | -0.27(-7.33%) |
Jun 10, 2022 | 3.680 | 4.000 | 3.600 | 3.734 | 217,670 | -0.03(-0.69%) |
Jun 09, 2022 | 3.680 | 3.877 | 3.640 | 3.760 | 67,786 | -0.04(-1.05%) |
Jun 08, 2022 | 3.560 | 3.800 | 3.560 | 3.800 | 61,509 | +0.22(+6.01%) |
Jun 07, 2022 | 3.560 | 3.660 | 3.560 | 3.584 | 51,621 | -0.02(-0.51%) |
Jun 06, 2022 | 3.659 | 3.680 | 3.571 | 3.603 | 59,859 | -0.06(-1.53%) |
Jun 03, 2022 | 3.733 | 3.832 | 3.600 | 3.659 | 73,663 | -0.08(-2.11%) |
Jun 02, 2022 | 3.640 | 3.840 | 3.648 | 3.738 | 38,653 | +0.08(+2.14%) |
Jun 01, 2022 | 3.800 | 3.880 | 3.604 | 3.659 | 48,600 | -0.02(-0.67%) |
May 31, 2022 | 3.880 | 3.880 | 3.684 | 3.684 | 26,959 | -0.09(-2.28%) |
May 27, 2022 | 3.650 | 3.900 | 3.626 | 3.770 | 58,130 | +0.11(+3.12%) |
May 26, 2022 | 3.680 | 3.920 | 3.640 | 3.656 | 73,281 | -0.08(-2.17%) |
May 25, 2022 | 3.640 | 3.800 | 3.595 | 3.737 | 71,583 | +0.14(+4.02%) |
May 24, 2022 | 3.800 | 3.960 | 3.522 | 3.593 | 112,671 | -0.15(-3.88%) |
May 23, 2022 | 3.920 | 4.000 | 3.724 | 3.738 | 76,564 | -0.14(-3.66%) |
May 20, 2022 | 4.200 | 4.320 | 3.772 | 3.880 | 115,343 | -0.40(-9.35%) |
May 19, 2022 | 3.760 | 4.320 | 3.720 | 4.280 | 212,435 | +0.59(+15.99%) |
May 18, 2022 | 3.680 | 3.880 | 3.640 | 3.690 | 66,629 | -0.07(-1.86%) |
May 17, 2022 | 4.040 | 4.080 | 3.680 | 3.760 | 330,796 | -0.32(-7.84%) |
May 16, 2022 | 4.280 | 4.400 | 4.000 | 4.080 | 156,941 | -0.04(-0.97%) |
May 13, 2022 | 3.920 | 4.280 | 3.920 | 4.120 | 82,640 | +0.28(+7.16%) |
May 12, 2022 | 3.651 | 3.983 | 3.640 | 3.845 | 115,550 | +0.08(+2.15%) |
May 11, 2022 | 3.800 | 4.080 | 3.720 | 3.764 | 57,658 | -0.14(-3.48%) |
May 10, 2022 | 4.000 | 4.172 | 3.800 | 3.900 | 96,204 | -0.02(-0.62%) |
May 09, 2022 | 4.080 | 4.240 | 3.866 | 3.924 | 126,206 | -0.32(-7.45%) |
May 06, 2022 | 4.480 | 4.480 | 4.200 | 4.240 | 94,654 | -0.24(-5.36%) |
May 05, 2022 | 4.800 | 4.800 | 4.440 | 4.480 | 51,731 | -0.32(-6.67%) |
May 04, 2022 | 4.720 | 4.880 | 4.480 | 4.800 | 72,563 | +0.08(+1.69%) |
May 03, 2022 | 4.720 | 4.876 | 4.600 | 4.720 | 46,196 | +0.00(+0.00%) |