Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.916 | 3.926 | 3.833 | 3.898 | 63,548 | -0.04(-0.95%) |
Jul 28, 2022 | 4.047 | 4.058 | 3.922 | 3.935 | 21,648 | -0.07(-1.86%) |
Jul 27, 2022 | 3.916 | 4.047 | 3.879 | 4.009 | 23,846 | +0.16(+4.11%) |
Jul 26, 2022 | 3.861 | 3.907 | 3.814 | 3.851 | 30,855 | -0.10(-2.59%) |
Jul 25, 2022 | 4.037 | 4.056 | 3.842 | 3.954 | 54,940 | -0.05(-1.16%) |
Jul 22, 2022 | 4.089 | 4.107 | 3.951 | 4.000 | 13,071 | -0.08(-2.05%) |
Jul 21, 2022 | 4.056 | 4.130 | 4.028 | 4.084 | 17,697 | +0.00(+0.00%) |
Jul 20, 2022 | 4.140 | 4.186 | 4.056 | 4.084 | 35,462 | +0.04(+0.92%) |
Jul 19, 2022 | 3.991 | 4.186 | 3.991 | 4.047 | 28,685 | +0.07(+1.64%) |
Jul 18, 2022 | 4.009 | 4.033 | 3.926 | 3.982 | 17,794 | +0.02(+0.58%) |
Jul 15, 2022 | 3.916 | 4.000 | 3.907 | 3.959 | 12,653 | +0.12(+3.04%) |
Jul 14, 2022 | 3.889 | 3.926 | 3.823 | 3.842 | 31,410 | -0.11(-2.82%) |
Jul 13, 2022 | 3.926 | 4.051 | 3.823 | 3.954 | 79,296 | -0.02(-0.47%) |
Jul 12, 2022 | 3.954 | 3.991 | 3.926 | 3.972 | 23,046 | +0.02(+0.47%) |
Jul 11, 2022 | 3.991 | 3.991 | 3.861 | 3.954 | 38,793 | +0.01(+0.24%) |
Jul 08, 2022 | 3.991 | 4.009 | 3.911 | 3.944 | 22,957 | -0.07(-1.67%) |
Jul 07, 2022 | 3.965 | 4.086 | 3.928 | 4.011 | 29,948 | +0.10(+2.61%) |
Jul 06, 2022 | 4.076 | 4.123 | 3.807 | 3.909 | 52,441 | -0.14(-3.44%) |
Jul 05, 2022 | 4.141 | 4.141 | 4.007 | 4.048 | 20,413 | -0.09(-2.24%) |
Jul 01, 2022 | 4.067 | 4.216 | 4.002 | 4.141 | 39,668 | +0.04(+0.90%) |
Jun 30, 2022 | 4.048 | 4.151 | 3.937 | 4.104 | 37,024 | -0.02(-0.45%) |
Jun 29, 2022 | 3.993 | 4.136 | 3.909 | 4.123 | 96,993 | +0.06(+1.37%) |
Jun 28, 2022 | 4.123 | 4.271 | 4.058 | 4.067 | 53,638 | -0.08(-2.01%) |
Jun 27, 2022 | 4.271 | 4.318 | 4.076 | 4.151 | 132,608 | +0.06(+1.36%) |
Jun 24, 2022 | 4.095 | 4.132 | 4.058 | 4.095 | 74,728 | +0.08(+2.08%) |
Jun 23, 2022 | 3.937 | 4.131 | 3.919 | 4.011 | 30,626 | +0.09(+2.37%) |
Jun 22, 2022 | 4.067 | 4.151 | 3.863 | 3.918 | 103,736 | -0.19(-4.52%) |
Jun 21, 2022 | 4.086 | 4.178 | 4.039 | 4.104 | 125,943 | +0.03(+0.68%) |
Jun 17, 2022 | 4.039 | 4.095 | 4.021 | 4.076 | 55,191 | +0.05(+1.15%) |
Jun 16, 2022 | 4.243 | 4.262 | 3.918 | 4.030 | 156,835 | -0.23(-5.45%) |
Jun 15, 2022 | 4.225 | 4.411 | 4.224 | 4.262 | 195,765 | +0.08(+2.00%) |
Jun 14, 2022 | 4.318 | 4.411 | 4.132 | 4.178 | 190,791 | -0.14(-3.23%) |
Jun 13, 2022 | 4.336 | 4.383 | 4.178 | 4.318 | 121,527 | -0.14(-3.12%) |
Jun 10, 2022 | 4.476 | 4.550 | 4.429 | 4.457 | 139,305 | -0.09(-2.08%) |
Jun 09, 2022 | 4.450 | 4.607 | 4.431 | 4.552 | 28,731 | +0.06(+1.24%) |
Jun 08, 2022 | 4.468 | 4.598 | 4.450 | 4.496 | 77,146 | -0.03(-0.61%) |
Jun 07, 2022 | 4.570 | 4.735 | 4.524 | 4.524 | 68,425 | -0.10(-2.20%) |
Jun 06, 2022 | 4.533 | 4.682 | 4.431 | 4.626 | 62,236 | +0.14(+3.10%) |
Jun 03, 2022 | 4.450 | 4.515 | 4.403 | 4.487 | 33,523 | -0.02(-0.41%) |
Jun 02, 2022 | 4.561 | 4.635 | 4.450 | 4.505 | 26,075 | -0.07(-1.62%) |
Jun 01, 2022 | 4.487 | 4.617 | 4.422 | 4.580 | 44,646 | +0.12(+2.70%) |
May 31, 2022 | 4.524 | 4.524 | 4.403 | 4.459 | 27,736 | -0.05(-1.03%) |
May 27, 2022 | 4.542 | 4.543 | 4.468 | 4.505 | 27,360 | +0.01(+0.21%) |
May 26, 2022 | 4.385 | 4.542 | 4.288 | 4.496 | 61,509 | +0.13(+2.97%) |
May 25, 2022 | 4.107 | 4.385 | 4.107 | 4.366 | 43,533 | +0.26(+6.32%) |
May 24, 2022 | 4.366 | 4.366 | 4.060 | 4.107 | 72,168 | -0.30(-6.74%) |
May 23, 2022 | 4.431 | 4.450 | 4.329 | 4.403 | 21,388 | +0.04(+0.85%) |
May 20, 2022 | 4.524 | 4.524 | 4.246 | 4.366 | 42,408 | -0.11(-2.48%) |
May 19, 2022 | 4.385 | 4.515 | 4.385 | 4.478 | 36,793 | +0.02(+0.42%) |
May 18, 2022 | 4.473 | 4.515 | 4.422 | 4.459 | 55,345 | -0.03(-0.62%) |
May 17, 2022 | 4.403 | 4.552 | 4.403 | 4.487 | 26,255 | +0.19(+4.31%) |
May 16, 2022 | 4.422 | 4.505 | 4.274 | 4.301 | 32,619 | -0.09(-2.11%) |
May 13, 2022 | 4.246 | 4.422 | 4.237 | 4.394 | 30,746 | +0.20(+4.87%) |
May 12, 2022 | 4.107 | 4.311 | 4.088 | 4.190 | 93,133 | +0.02(+0.44%) |
May 11, 2022 | 4.153 | 4.388 | 4.097 | 4.172 | 76,841 | -0.09(-2.17%) |
May 10, 2022 | 4.172 | 4.403 | 3.968 | 4.264 | 111,985 | +0.07(+1.77%) |
May 09, 2022 | 4.487 | 4.556 | 4.125 | 4.190 | 89,288 | -0.42(-9.05%) |
May 06, 2022 | 4.682 | 4.811 | 4.570 | 4.607 | 38,283 | -0.10(-2.20%) |
May 05, 2022 | 4.804 | 4.804 | 4.665 | 4.711 | 32,619 | -0.19(-3.78%) |
May 04, 2022 | 4.794 | 4.917 | 4.683 | 4.896 | 64,164 | +0.05(+0.95%) |
May 03, 2022 | 4.748 | 4.933 | 4.748 | 4.850 | 28,129 | +0.06(+1.35%) |