Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.687 | 3.795 | 3.654 | 3.728 | 3,911,988 | -0.07(-1.97%) |
Jul 28, 2022 | 3.820 | 3.832 | 3.695 | 3.803 | 1,463,731 | -0.02(-0.65%) |
Jul 27, 2022 | 3.845 | 3.895 | 3.737 | 3.828 | 1,324,437 | +0.02(+0.66%) |
Jul 26, 2022 | 3.895 | 3.895 | 3.703 | 3.803 | 2,217,430 | -0.07(-1.72%) |
Jul 25, 2022 | 3.795 | 3.870 | 3.733 | 3.870 | 1,242,973 | +0.12(+3.33%) |
Jul 22, 2022 | 3.895 | 3.912 | 3.724 | 3.745 | 1,516,135 | -0.18(-4.66%) |
Jul 21, 2022 | 3.828 | 3.986 | 3.778 | 3.928 | 1,703,939 | +0.07(+1.94%) |
Jul 20, 2022 | 3.903 | 3.974 | 3.791 | 3.853 | 1,800,707 | -0.05(-1.28%) |
Jul 19, 2022 | 3.828 | 3.978 | 3.787 | 3.903 | 1,757,675 | +0.12(+3.08%) |
Jul 18, 2022 | 3.862 | 3.974 | 3.778 | 3.787 | 2,090,811 | +0.07(+1.79%) |
Jul 15, 2022 | 3.745 | 3.753 | 3.624 | 3.720 | 2,530,922 | -0.02(-0.45%) |
Jul 14, 2022 | 3.920 | 3.920 | 3.687 | 3.737 | 3,141,354 | -0.19(-4.87%) |
Jul 13, 2022 | 3.828 | 3.970 | 3.804 | 3.928 | 1,844,107 | +0.01(+0.21%) |
Jul 12, 2022 | 3.995 | 4.099 | 3.920 | 3.920 | 2,480,051 | -0.07(-1.87%) |
Jul 11, 2022 | 4.061 | 4.128 | 3.983 | 3.995 | 2,875,029 | -0.22(-5.33%) |
Jul 08, 2022 | 4.219 | 4.294 | 4.136 | 4.219 | 2,079,042 | -0.05(-1.17%) |
Jul 07, 2022 | 4.203 | 4.386 | 4.186 | 4.269 | 2,041,879 | +0.15(+3.64%) |
Jul 06, 2022 | 4.278 | 4.278 | 4.003 | 4.120 | 2,967,429 | -0.23(-5.35%) |
Jul 05, 2022 | 4.278 | 4.361 | 4.203 | 4.353 | 1,757,783 | -0.06(-1.32%) |
Jul 01, 2022 | 4.170 | 4.436 | 4.120 | 4.411 | 1,848,199 | +0.21(+4.95%) |
Jun 30, 2022 | 4.155 | 4.224 | 4.098 | 4.203 | 3,110,647 | -0.10(-2.32%) |
Jun 29, 2022 | 4.419 | 4.452 | 4.257 | 4.303 | 1,763,373 | -0.17(-3.72%) |
Jun 28, 2022 | 4.419 | 4.569 | 4.386 | 4.469 | 3,128,952 | +0.10(+2.29%) |
Jun 27, 2022 | 4.294 | 4.544 | 4.261 | 4.369 | 3,137,866 | +0.21(+5.00%) |
Jun 24, 2022 | 4.211 | 4.274 | 4.103 | 4.161 | 2,902,194 | +0.01(+0.20%) |
Jun 23, 2022 | 4.178 | 4.311 | 4.016 | 4.153 | 3,426,151 | +0.02(+0.40%) |
Jun 22, 2022 | 4.120 | 4.348 | 4.086 | 4.136 | 2,477,595 | -0.06(-1.39%) |
Jun 21, 2022 | 4.411 | 4.452 | 4.178 | 4.194 | 3,486,389 | -0.15(-3.36%) |
Jun 17, 2022 | 4.353 | 4.527 | 4.290 | 4.340 | 2,812,700 | +0.18(+4.30%) |
Jun 16, 2022 | 4.386 | 4.394 | 4.096 | 4.161 | 2,883,697 | -0.42(-9.09%) |
Jun 15, 2022 | 4.344 | 4.652 | 4.294 | 4.577 | 3,174,272 | +0.32(+7.42%) |
Jun 14, 2022 | 4.303 | 4.411 | 4.170 | 4.261 | 3,450,818 | +0.06(+1.39%) |
Jun 13, 2022 | 4.170 | 4.244 | 3.945 | 4.203 | 3,668,693 | -0.17(-3.99%) |
Jun 10, 2022 | 4.885 | 4.885 | 4.353 | 4.378 | 5,126,626 | -0.45(-9.31%) |
Jun 09, 2022 | 4.960 | 4.993 | 4.794 | 4.827 | 3,201,295 | -0.35(-6.75%) |
Jun 08, 2022 | 5.226 | 5.559 | 5.152 | 5.177 | 4,167,812 | -0.02(-0.32%) |
Jun 07, 2022 | 4.877 | 5.293 | 4.877 | 5.193 | 2,689,764 | -0.02(-0.32%) |
Jun 06, 2022 | 5.335 | 5.534 | 5.093 | 5.210 | 3,578,147 | +0.12(+2.45%) |
Jun 03, 2022 | 4.960 | 5.093 | 4.835 | 5.085 | 4,271,964 | +0.03(+0.66%) |
Jun 02, 2022 | 5.077 | 5.226 | 4.943 | 5.052 | 2,861,256 | -0.04(-0.82%) |
Jun 01, 2022 | 4.993 | 5.251 | 4.919 | 5.093 | 4,982,304 | +0.03(+0.66%) |
May 31, 2022 | 4.661 | 5.152 | 4.661 | 5.060 | 27,361,312 | +0.47(+10.14%) |
May 27, 2022 | 4.552 | 4.702 | 4.203 | 4.594 | 5,022,216 | +0.12(+2.60%) |
May 26, 2022 | 4.269 | 4.519 | 4.253 | 4.477 | 5,027,635 | +0.16(+3.66%) |
May 25, 2022 | 3.753 | 4.328 | 3.741 | 4.319 | 5,471,662 | +0.66(+17.95%) |
May 24, 2022 | 4.020 | 4.045 | 3.645 | 3.662 | 3,268,544 | -0.44(-10.75%) |
May 23, 2022 | 4.244 | 4.269 | 4.065 | 4.103 | 4,842,626 | -0.17(-3.90%) |
May 20, 2022 | 4.303 | 4.419 | 4.061 | 4.269 | 4,812,254 | +0.05(+1.18%) |
May 19, 2022 | 4.103 | 4.436 | 4.103 | 4.219 | 3,995,791 | +0.15(+3.68%) |
May 18, 2022 | 4.103 | 4.328 | 4.011 | 4.070 | 4,157,503 | -0.13(-3.17%) |
May 17, 2022 | 4.311 | 4.515 | 4.115 | 4.203 | 4,864,511 | +0.05(+1.20%) |
May 16, 2022 | 4.194 | 4.403 | 4.136 | 4.153 | 3,221,009 | -0.06(-1.38%) |
May 13, 2022 | 4.036 | 4.344 | 4.028 | 4.211 | 3,803,863 | +0.25(+6.30%) |
May 12, 2022 | 3.728 | 4.024 | 3.608 | 3.961 | 4,192,217 | +0.20(+5.31%) |
May 11, 2022 | 4.128 | 4.170 | 3.762 | 3.762 | 2,678,647 | -0.32(-7.76%) |
May 10, 2022 | 4.161 | 4.186 | 3.912 | 4.078 | 2,842,449 | +0.08(+2.08%) |
May 09, 2022 | 4.061 | 4.170 | 3.895 | 3.995 | 2,956,690 | -0.32(-7.34%) |
May 06, 2022 | 4.411 | 4.477 | 4.174 | 4.311 | 2,775,414 | -0.18(-4.07%) |
May 05, 2022 | 4.661 | 4.702 | 4.294 | 4.494 | 3,802,133 | -0.27(-5.59%) |
May 04, 2022 | 4.278 | 4.769 | 4.219 | 4.760 | 5,449,866 | +0.39(+8.95%) |
May 03, 2022 | 4.394 | 4.548 | 4.261 | 4.369 | 3,898,261 | -0.02(-0.57%) |