Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.154 | 4.380 | 4.142 | 4.342 | 38,119 | +0.10(+2.44%) |
Jul 28, 2022 | 4.219 | 4.248 | 4.135 | 4.238 | 10,936 | -0.03(-0.66%) |
Jul 27, 2022 | 4.106 | 4.267 | 4.106 | 4.267 | 21,374 | +0.16(+3.90%) |
Jul 26, 2022 | 4.210 | 4.210 | 4.097 | 4.106 | 8,077 | -0.09(-2.24%) |
Jul 25, 2022 | 4.304 | 4.304 | 4.201 | 4.201 | 13,057 | -0.06(-1.33%) |
Jul 22, 2022 | 4.314 | 4.332 | 4.219 | 4.257 | 13,141 | +0.04(+0.89%) |
Jul 21, 2022 | 4.040 | 4.248 | 4.040 | 4.219 | 35,640 | +0.22(+5.41%) |
Jul 20, 2022 | 4.073 | 4.073 | 3.993 | 4.003 | 10,965 | +0.02(+0.47%) |
Jul 19, 2022 | 3.965 | 4.092 | 3.965 | 3.984 | 29,769 | +0.08(+1.93%) |
Jul 18, 2022 | 3.899 | 3.946 | 3.767 | 3.909 | 15,558 | +0.02(+0.48%) |
Jul 15, 2022 | 3.927 | 3.937 | 3.862 | 3.890 | 13,738 | -0.04(-0.96%) |
Jul 14, 2022 | 3.984 | 3.993 | 3.862 | 3.927 | 6,493 | -0.06(-1.42%) |
Jul 13, 2022 | 4.125 | 4.125 | 3.946 | 3.984 | 32,504 | -0.17(-4.08%) |
Jul 12, 2022 | 4.135 | 4.267 | 3.899 | 4.154 | 50,940 | -0.02(-0.45%) |
Jul 11, 2022 | 4.050 | 4.257 | 4.050 | 4.172 | 35,721 | +0.15(+3.75%) |
Jul 08, 2022 | 3.862 | 4.069 | 3.796 | 4.022 | 20,193 | +0.18(+4.66%) |
Jul 07, 2022 | 3.805 | 3.909 | 3.758 | 3.843 | 19,628 | +0.02(+0.49%) |
Jul 06, 2022 | 3.795 | 3.824 | 3.795 | 3.824 | 4,981 | -0.02(-0.49%) |
Jul 05, 2022 | 3.862 | 3.862 | 3.786 | 3.843 | 18,737 | -0.02(-0.49%) |
Jul 01, 2022 | 3.843 | 3.899 | 3.805 | 3.862 | 6,030 | +0.01(+0.24%) |
Jun 30, 2022 | 3.833 | 3.863 | 3.711 | 3.852 | 27,343 | -0.05(-1.21%) |
Jun 29, 2022 | 4.028 | 4.028 | 3.871 | 3.899 | 6,482 | -0.08(-1.90%) |
Jun 28, 2022 | 3.975 | 3.975 | 3.852 | 3.975 | 6,833 | +0.05(+1.20%) |
Jun 27, 2022 | 3.880 | 4.069 | 3.835 | 3.927 | 7,101 | +0.03(+0.72%) |
Jun 24, 2022 | 3.956 | 4.003 | 3.880 | 3.899 | 9,047 | -0.01(-0.36%) |
Jun 23, 2022 | 3.956 | 3.956 | 3.814 | 3.913 | 15,283 | -0.01(-0.36%) |
Jun 22, 2022 | 4.031 | 4.031 | 3.878 | 3.927 | 4,097 | -0.12(-3.02%) |
Jun 21, 2022 | 4.078 | 4.078 | 3.873 | 4.050 | 29,636 | -0.04(-0.92%) |
Jun 17, 2022 | 3.880 | 4.229 | 3.710 | 4.088 | 105,360 | +0.29(+7.69%) |
Jun 16, 2022 | 3.767 | 3.843 | 3.673 | 3.796 | 77,761 | +0.01(+0.25%) |
Jun 15, 2022 | 3.833 | 3.880 | 3.767 | 3.786 | 14,909 | -0.06(-1.47%) |
Jun 14, 2022 | 3.786 | 3.851 | 3.779 | 3.843 | 7,485 | +0.06(+1.49%) |
Jun 13, 2022 | 3.796 | 3.833 | 3.720 | 3.786 | 42,596 | -0.01(-0.25%) |
Jun 10, 2022 | 3.862 | 3.880 | 3.777 | 3.796 | 16,514 | -0.07(-1.71%) |
Jun 09, 2022 | 3.909 | 3.946 | 3.814 | 3.862 | 7,072 | -0.08(-1.91%) |
Jun 08, 2022 | 3.899 | 3.937 | 3.862 | 3.937 | 15,832 | +0.04(+0.97%) |
Jun 07, 2022 | 3.862 | 3.956 | 3.843 | 3.899 | 30,640 | +0.05(+1.22%) |
Jun 06, 2022 | 3.956 | 3.975 | 3.843 | 3.852 | 19,293 | -0.15(-3.76%) |
Jun 03, 2022 | 3.965 | 4.059 | 3.956 | 4.003 | 18,756 | -0.01(-0.23%) |
Jun 02, 2022 | 3.956 | 4.059 | 3.956 | 4.012 | 11,937 | +0.02(+0.47%) |
Jun 01, 2022 | 3.956 | 4.069 | 3.927 | 3.993 | 18,725 | +0.02(+0.47%) |
May 31, 2022 | 3.965 | 4.003 | 3.880 | 3.975 | 25,206 | +0.03(+0.72%) |
May 27, 2022 | 3.880 | 3.957 | 3.797 | 3.946 | 38,571 | +0.08(+1.95%) |
May 26, 2022 | 3.871 | 3.909 | 3.814 | 3.871 | 26,126 | +0.01(+0.24%) |
May 25, 2022 | 3.843 | 3.862 | 3.786 | 3.862 | 24,458 | +0.08(+1.99%) |
May 24, 2022 | 3.871 | 3.871 | 3.730 | 3.786 | 25,920 | -0.12(-3.13%) |
May 23, 2022 | 3.814 | 3.927 | 3.814 | 3.909 | 35,745 | +0.12(+3.23%) |
May 20, 2022 | 4.081 | 4.081 | 3.767 | 3.786 | 84,127 | -0.24(-6.07%) |
May 19, 2022 | 4.059 | 4.125 | 3.989 | 4.031 | 30,428 | -0.08(-2.06%) |
May 18, 2022 | 4.106 | 4.144 | 4.098 | 4.116 | 5,395 | -0.02(-0.46%) |
May 17, 2022 | 3.956 | 4.163 | 3.956 | 4.135 | 42,027 | +0.22(+5.53%) |
May 16, 2022 | 4.022 | 4.040 | 3.874 | 3.918 | 23,082 | +0.01(+0.24%) |
May 13, 2022 | 3.843 | 3.937 | 3.767 | 3.909 | 119,929 | +0.15(+4.01%) |
May 12, 2022 | 3.833 | 3.891 | 3.749 | 3.758 | 64,286 | -0.11(-2.92%) |
May 11, 2022 | 3.862 | 3.899 | 3.862 | 3.871 | 66,895 | +0.08(+1.99%) |
May 10, 2022 | 3.833 | 3.871 | 3.730 | 3.796 | 36,433 | +0.00(+0.00%) |
May 09, 2022 | 3.862 | 3.884 | 3.767 | 3.796 | 36,211 | -0.10(-2.66%) |
May 06, 2022 | 3.909 | 4.003 | 3.871 | 3.899 | 22,586 | -0.06(-1.43%) |
May 05, 2022 | 4.088 | 4.106 | 3.918 | 3.956 | 24,359 | -0.08(-1.98%) |
May 04, 2022 | 3.989 | 4.117 | 3.971 | 4.036 | 18,632 | +0.03(+0.70%) |
May 03, 2022 | 3.980 | 4.045 | 3.971 | 4.008 | 8,818 | +0.05(+1.17%) |