Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.590 | 0 | +0.03(+0.84%) | |||
Jul 28, 2022 | 3.450 | 3.580 | 3.450 | 3.560 | 26,116 | +0.08(+2.30%) |
Jul 27, 2022 | 3.480 | 3.490 | 3.420 | 3.480 | 41,402 | +0.03(+0.87%) |
Jul 26, 2022 | 3.500 | 3.510 | 3.420 | 3.450 | 71,399 | -0.09(-2.54%) |
Jul 25, 2022 | 3.550 | 3.580 | 3.520 | 3.540 | 13,985 | -0.05(-1.39%) |
Jul 22, 2022 | 3.710 | 3.710 | 3.580 | 3.590 | 30,731 | -0.14(-3.75%) |
Jul 21, 2022 | 3.780 | 3.800 | 3.710 | 3.730 | 23,974 | -0.05(-1.32%) |
Jul 20, 2022 | 3.530 | 3.830 | 3.530 | 3.780 | 73,198 | +0.21(+5.88%) |
Jul 19, 2022 | 3.600 | 3.620 | 3.500 | 3.570 | 20,550 | +0.04(+1.13%) |
Jul 18, 2022 | 3.500 | 3.630 | 3.500 | 3.530 | 28,847 | +0.04(+1.15%) |
Jul 15, 2022 | 3.610 | 3.620 | 3.490 | 3.490 | 31,838 | -0.20(-5.42%) |
Jul 14, 2022 | 3.530 | 3.690 | 3.500 | 3.690 | 99,075 | +0.16(+4.53%) |
Jul 13, 2022 | 3.500 | 3.560 | 3.490 | 3.530 | 17,479 | -0.02(-0.56%) |
Jul 12, 2022 | 3.510 | 3.580 | 3.510 | 3.550 | 10,902 | +0.01(+0.28%) |
Jul 11, 2022 | 3.650 | 3.680 | 3.540 | 3.540 | 20,163 | -0.15(-4.07%) |
Jul 08, 2022 | 3.740 | 3.750 | 3.670 | 3.690 | 4,291 | -0.04(-1.07%) |
Jul 07, 2022 | 3.660 | 3.750 | 3.660 | 3.730 | 25,304 | +0.04(+1.08%) |
Jul 06, 2022 | 3.660 | 3.700 | 3.610 | 3.690 | 17,524 | +0.06(+1.65%) |
Jul 05, 2022 | 3.510 | 3.630 | 3.480 | 3.630 | 34,759 | +0.10(+2.83%) |
Jul 04, 2022 | 3.500 | 3.540 | 3.500 | 3.530 | 26,079 | +0.04(+1.15%) |
Jun 30, 2022 | 3.490 | 0 | -0.15(-4.12%) | |||
Jun 29, 2022 | 3.700 | 3.700 | 3.620 | 3.640 | 30,467 | -0.10(-2.67%) |
Jun 28, 2022 | 3.880 | 3.910 | 3.740 | 3.740 | 13,071 | -0.12(-3.11%) |
Jun 27, 2022 | 3.860 | 3.900 | 3.810 | 3.860 | 46,926 | -0.02(-0.52%) |
Jun 24, 2022 | 3.810 | 3.910 | 3.800 | 3.880 | 52,231 | +0.11(+2.92%) |
Jun 23, 2022 | 3.600 | 3.770 | 3.590 | 3.770 | 42,508 | +0.17(+4.72%) |
Jun 22, 2022 | 3.550 | 3.680 | 3.550 | 3.600 | 12,972 | -0.01(-0.28%) |
Jun 21, 2022 | 3.590 | 3.670 | 3.580 | 3.610 | 23,771 | +0.01(+0.28%) |
Jun 20, 2022 | 3.550 | 3.730 | 3.550 | 3.600 | 25,219 | +0.05(+1.41%) |
Jun 17, 2022 | 3.470 | 3.620 | 3.470 | 3.550 | 45,134 | +0.06(+1.72%) |
Jun 16, 2022 | 3.540 | 3.580 | 3.480 | 3.490 | 45,760 | -0.15(-4.12%) |
Jun 15, 2022 | 3.600 | 3.690 | 3.600 | 3.640 | 35,928 | +0.07(+1.96%) |
Jun 14, 2022 | 3.590 | 3.620 | 3.550 | 3.570 | 59,856 | +0.00(+0.00%) |
Jun 13, 2022 | 3.600 | 3.700 | 3.570 | 3.570 | 112,361 | -0.21(-5.56%) |
Jun 10, 2022 | 3.800 | 3.830 | 3.740 | 3.780 | 40,534 | -0.08(-2.07%) |
Jun 09, 2022 | 3.950 | 3.950 | 3.850 | 3.860 | 47,976 | -0.09(-2.28%) |
Jun 08, 2022 | 4.010 | 4.060 | 3.930 | 3.950 | 57,255 | -0.11(-2.71%) |
Jun 07, 2022 | 3.960 | 4.070 | 3.960 | 4.060 | 45,700 | +0.06(+1.50%) |
Jun 06, 2022 | 4.080 | 4.090 | 3.970 | 4.000 | 98,834 | -0.05(-1.23%) |
Jun 03, 2022 | 4.070 | 4.100 | 4.030 | 4.050 | 34,628 | -0.08(-1.94%) |
Jun 02, 2022 | 4.020 | 4.160 | 4.020 | 4.130 | 35,059 | +0.09(+2.23%) |
Jun 01, 2022 | 4.230 | 4.230 | 4.010 | 4.040 | 52,872 | -0.12(-2.88%) |
May 31, 2022 | 4.200 | 4.200 | 4.090 | 4.160 | 50,069 | -0.02(-0.48%) |
May 30, 2022 | 4.200 | 4.210 | 4.180 | 4.180 | 9,272 | -0.03(-0.71%) |
May 27, 2022 | 4.180 | 4.260 | 4.120 | 4.210 | 52,469 | -0.08(-1.86%) |
May 26, 2022 | 4.220 | 4.340 | 4.220 | 4.290 | 64,614 | +0.15(+3.62%) |
May 25, 2022 | 4.010 | 4.180 | 4.010 | 4.140 | 37,342 | +0.10(+2.48%) |
May 24, 2022 | 4.130 | 4.130 | 4.020 | 4.040 | 63,688 | -0.28(-6.48%) |
May 20, 2022 | 4.320 | 0 | -0.08(-1.82%) | |||
May 19, 2022 | 4.240 | 4.440 | 4.240 | 4.400 | 33,089 | +0.09(+2.09%) |
May 18, 2022 | 4.510 | 4.530 | 4.300 | 4.310 | 52,854 | -0.25(-5.48%) |
May 17, 2022 | 4.490 | 4.600 | 4.470 | 4.560 | 59,751 | +0.13(+2.93%) |
May 16, 2022 | 4.380 | 4.560 | 4.380 | 4.430 | 49,247 | +0.03(+0.68%) |
May 13, 2022 | 4.240 | 4.450 | 4.240 | 4.400 | 115,855 | +0.19(+4.51%) |
May 12, 2022 | 4.040 | 4.270 | 4.000 | 4.210 | 75,480 | +0.14(+3.44%) |
May 11, 2022 | 4.220 | 4.310 | 4.070 | 4.070 | 88,810 | -0.23(-5.35%) |
May 10, 2022 | 4.400 | 4.440 | 4.190 | 4.300 | 105,263 | -0.02(-0.46%) |
May 09, 2022 | 4.460 | 4.460 | 4.300 | 4.320 | 80,834 | -0.20(-4.42%) |
May 06, 2022 | 4.570 | 4.600 | 4.460 | 4.520 | 64,972 | -0.10(-2.16%) |
May 05, 2022 | 4.790 | 4.820 | 4.580 | 4.620 | 38,417 | -0.27(-5.52%) |
May 04, 2022 | 4.700 | 4.900 | 4.660 | 4.890 | 56,272 | +0.17(+3.60%) |
May 03, 2022 | 4.740 | 4.810 | 4.690 | 4.720 | 90,737 | -0.06(-1.26%) |