Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.910 | 4.920 | 4.740 | 4.910 | 12,996 | +0.01(+0.20%) |
Jul 28, 2022 | 4.600 | 4.900 | 4.550 | 4.900 | 83,054 | +0.36(+7.93%) |
Jul 27, 2022 | 4.550 | 4.580 | 4.390 | 4.540 | 10,673 | +0.06(+1.34%) |
Jul 26, 2022 | 4.450 | 4.500 | 4.350 | 4.480 | 6,212 | +0.09(+2.05%) |
Jul 25, 2022 | 4.423 | 4.423 | 4.370 | 4.390 | 2,152 | +0.01(+0.23%) |
Jul 22, 2022 | 4.500 | 4.500 | 4.300 | 4.380 | 12,624 | -0.09(-2.01%) |
Jul 21, 2022 | 4.450 | 4.470 | 4.400 | 4.470 | 7,948 | +0.02(+0.45%) |
Jul 20, 2022 | 4.320 | 4.450 | 4.250 | 4.450 | 70,649 | +0.13(+3.01%) |
Jul 19, 2022 | 4.320 | 4.390 | 4.270 | 4.320 | 16,401 | -0.02(-0.46%) |
Jul 18, 2022 | 4.370 | 4.370 | 4.260 | 4.340 | 15,187 | -0.02(-0.46%) |
Jul 15, 2022 | 4.300 | 4.390 | 4.255 | 4.360 | 36,772 | +0.06(+1.40%) |
Jul 14, 2022 | 4.125 | 4.300 | 4.125 | 4.300 | 23,354 | +0.01(+0.23%) |
Jul 13, 2022 | 4.290 | 4.300 | 4.220 | 4.290 | 8,626 | -0.01(-0.23%) |
Jul 12, 2022 | 4.310 | 4.320 | 4.210 | 4.300 | 5,614 | +0.04(+0.82%) |
Jul 11, 2022 | 4.330 | 4.330 | 4.110 | 4.265 | 11,880 | -0.07(-1.50%) |
Jul 08, 2022 | 4.270 | 4.330 | 4.135 | 4.330 | 18,715 | +0.09(+2.12%) |
Jul 07, 2022 | 4.100 | 4.260 | 4.096 | 4.240 | 23,845 | +0.20(+4.95%) |
Jul 06, 2022 | 3.990 | 4.190 | 3.920 | 4.040 | 45,748 | +0.14(+3.59%) |
Jul 05, 2022 | 3.790 | 3.930 | 3.720 | 3.900 | 39,683 | +0.11(+2.90%) |
Jul 01, 2022 | 3.700 | 3.830 | 3.650 | 3.790 | 20,773 | +0.05(+1.34%) |
Jun 30, 2022 | 3.650 | 3.920 | 3.520 | 3.740 | 25,587 | +0.06(+1.63%) |
Jun 29, 2022 | 3.770 | 3.894 | 3.650 | 3.680 | 30,856 | -0.07(-1.87%) |
Jun 28, 2022 | 3.950 | 3.950 | 3.660 | 3.750 | 82,235 | -0.16(-4.09%) |
Jun 27, 2022 | 4.000 | 4.110 | 3.855 | 3.910 | 42,812 | -0.09(-2.25%) |
Jun 24, 2022 | 4.280 | 4.340 | 3.990 | 4.000 | 85,785 | -0.18(-4.31%) |
Jun 23, 2022 | 4.120 | 4.190 | 4.000 | 4.180 | 37,009 | +0.09(+2.20%) |
Jun 22, 2022 | 4.330 | 4.330 | 4.000 | 4.090 | 18,302 | +0.08(+2.00%) |
Jun 21, 2022 | 4.010 | 4.070 | 3.966 | 4.010 | 14,638 | -0.04(-0.99%) |
Jun 17, 2022 | 3.860 | 4.080 | 3.730 | 4.050 | 108,292 | +0.15(+3.85%) |
Jun 16, 2022 | 3.910 | 4.140 | 3.820 | 3.900 | 43,934 | -0.16(-3.94%) |
Jun 15, 2022 | 3.880 | 4.160 | 3.880 | 4.060 | 40,064 | +0.23(+6.01%) |
Jun 14, 2022 | 3.870 | 3.960 | 3.750 | 3.830 | 18,515 | -0.07(-1.79%) |
Jun 13, 2022 | 3.850 | 3.990 | 3.700 | 3.900 | 65,575 | -0.09(-2.26%) |
Jun 10, 2022 | 4.030 | 4.110 | 3.920 | 3.990 | 29,408 | -0.10(-2.44%) |
Jun 09, 2022 | 3.720 | 4.150 | 3.680 | 4.090 | 73,004 | +0.41(+11.14%) |
Jun 08, 2022 | 3.770 | 3.839 | 3.650 | 3.680 | 40,011 | -0.13(-3.41%) |
Jun 07, 2022 | 3.470 | 3.890 | 3.470 | 3.810 | 73,044 | +0.25(+7.02%) |
Jun 06, 2022 | 3.540 | 3.676 | 3.500 | 3.560 | 26,748 | +0.04(+1.14%) |
Jun 03, 2022 | 3.440 | 3.550 | 3.320 | 3.520 | 22,464 | +0.09(+2.62%) |
Jun 02, 2022 | 3.150 | 3.440 | 3.120 | 3.430 | 82,375 | +0.30(+9.58%) |
Jun 01, 2022 | 3.070 | 3.130 | 3.040 | 3.130 | 10,408 | +0.09(+2.96%) |
May 31, 2022 | 3.230 | 3.230 | 3.000 | 3.040 | 71,175 | -0.18(-5.59%) |
May 27, 2022 | 3.080 | 3.250 | 3.027 | 3.220 | 62,068 | +0.08(+2.55%) |
May 26, 2022 | 2.730 | 3.450 | 2.570 | 3.140 | 119,316 | +0.54(+20.77%) |
May 25, 2022 | 2.500 | 2.610 | 2.480 | 2.600 | 18,358 | +0.09(+3.59%) |
May 24, 2022 | 2.440 | 2.550 | 2.410 | 2.510 | 90,413 | +0.06(+2.45%) |
May 23, 2022 | 2.300 | 2.450 | 2.280 | 2.450 | 232,586 | +0.17(+7.46%) |
May 20, 2022 | 2.220 | 2.410 | 2.205 | 2.280 | 118,268 | +0.04(+1.79%) |
May 19, 2022 | 2.520 | 2.560 | 2.220 | 2.240 | 103,783 | -0.20(-8.20%) |
May 18, 2022 | 2.500 | 2.600 | 2.360 | 2.440 | 52,828 | -0.07(-2.79%) |
May 17, 2022 | 2.590 | 2.690 | 2.500 | 2.510 | 31,750 | -0.01(-0.40%) |
May 16, 2022 | 2.640 | 2.690 | 2.454 | 2.520 | 83,887 | -0.05(-1.95%) |
May 13, 2022 | 2.700 | 2.700 | 2.500 | 2.570 | 52,445 | -0.01(-0.39%) |
May 12, 2022 | 2.710 | 2.770 | 2.445 | 2.580 | 146,243 | -0.13(-4.80%) |
May 11, 2022 | 3.240 | 3.320 | 2.640 | 2.710 | 82,540 | -0.60(-18.13%) |
May 10, 2022 | 3.650 | 3.649 | 3.300 | 3.310 | 38,296 | -0.39(-10.54%) |
May 09, 2022 | 3.790 | 3.940 | 3.650 | 3.700 | 26,198 | -0.23(-5.85%) |
May 06, 2022 | 3.960 | 3.970 | 3.860 | 3.930 | 7,165 | +0.01(+0.26%) |
May 05, 2022 | 3.800 | 4.010 | 3.800 | 3.920 | 36,118 | -0.03(-0.76%) |
May 04, 2022 | 3.940 | 4.110 | 3.810 | 3.950 | 92,640 | +0.03(+0.77%) |
May 03, 2022 | 3.870 | 3.920 | 3.760 | 3.920 | 23,166 | +0.10(+2.62%) |