Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.240 | 4.240 | 3.900 | 3.940 | 45,390 | -0.18(-4.37%) |
Jul 28, 2022 | 4.180 | 4.180 | 4.000 | 4.120 | 20,519 | -0.03(-0.72%) |
Jul 27, 2022 | 4.035 | 4.185 | 4.034 | 4.150 | 15,989 | +0.16(+4.01%) |
Jul 26, 2022 | 4.140 | 4.290 | 3.930 | 3.990 | 64,189 | -0.21(-5.00%) |
Jul 25, 2022 | 4.020 | 4.282 | 3.995 | 4.200 | 30,948 | +0.18(+4.48%) |
Jul 22, 2022 | 4.280 | 4.330 | 3.940 | 4.020 | 36,085 | -0.30(-6.94%) |
Jul 21, 2022 | 4.200 | 4.416 | 4.140 | 4.320 | 43,899 | +0.08(+1.89%) |
Jul 20, 2022 | 4.120 | 4.500 | 4.120 | 4.240 | 70,373 | +0.04(+0.95%) |
Jul 19, 2022 | 3.980 | 4.256 | 3.878 | 4.200 | 20,367 | +0.18(+4.46%) |
Jul 18, 2022 | 4.000 | 4.070 | 3.860 | 4.021 | 14,442 | +0.10(+2.56%) |
Jul 15, 2022 | 3.990 | 4.070 | 3.862 | 3.920 | 38,114 | -0.13(-3.21%) |
Jul 14, 2022 | 4.070 | 4.160 | 3.990 | 4.050 | 3,311 | -0.06(-1.46%) |
Jul 13, 2022 | 3.980 | 4.115 | 3.930 | 4.110 | 85,152 | +0.04(+0.98%) |
Jul 12, 2022 | 4.150 | 4.160 | 4.006 | 4.070 | 14,413 | -0.08(-1.93%) |
Jul 11, 2022 | 4.150 | 4.200 | 3.990 | 4.150 | 18,470 | -0.02(-0.48%) |
Jul 08, 2022 | 3.980 | 4.300 | 3.932 | 4.170 | 67,068 | +0.15(+3.73%) |
Jul 07, 2022 | 3.940 | 4.120 | 3.920 | 4.020 | 47,538 | +0.12(+3.08%) |
Jul 06, 2022 | 3.880 | 4.150 | 3.800 | 3.900 | 82,806 | +0.13(+3.45%) |
Jul 05, 2022 | 3.500 | 3.940 | 3.440 | 3.770 | 87,854 | +0.19(+5.31%) |
Jul 01, 2022 | 3.600 | 3.680 | 3.480 | 3.580 | 29,222 | +0.00(+0.00%) |
Jun 30, 2022 | 3.420 | 3.677 | 3.373 | 3.580 | 68,553 | +0.05(+1.42%) |
Jun 29, 2022 | 3.430 | 3.620 | 3.430 | 3.530 | 85,154 | +0.05(+1.44%) |
Jun 28, 2022 | 3.610 | 3.730 | 3.440 | 3.480 | 85,584 | -0.17(-4.66%) |
Jun 27, 2022 | 3.780 | 3.860 | 3.600 | 3.650 | 68,237 | -0.23(-5.93%) |
Jun 24, 2022 | 4.020 | 4.100 | 3.815 | 3.880 | 51,154 | -0.13(-3.24%) |
Jun 23, 2022 | 3.960 | 4.190 | 3.795 | 4.010 | 66,375 | +0.10(+2.56%) |
Jun 22, 2022 | 3.560 | 3.940 | 3.539 | 3.910 | 36,413 | +0.21(+5.68%) |
Jun 21, 2022 | 3.570 | 3.800 | 3.518 | 3.700 | 68,382 | +0.22(+6.32%) |
Jun 17, 2022 | 3.360 | 3.675 | 3.240 | 3.480 | 112,268 | +0.22(+6.75%) |
Jun 16, 2022 | 3.300 | 3.414 | 3.140 | 3.260 | 45,775 | -0.04(-1.21%) |
Jun 15, 2022 | 3.340 | 3.470 | 3.030 | 3.300 | 184,452 | -0.02(-0.60%) |
Jun 14, 2022 | 3.470 | 3.490 | 3.280 | 3.320 | 100,197 | -0.21(-5.95%) |
Jun 13, 2022 | 3.960 | 3.960 | 3.450 | 3.530 | 143,263 | -0.45(-11.31%) |
Jun 10, 2022 | 4.250 | 4.420 | 3.740 | 3.980 | 228,696 | -0.88(-18.11%) |
Jun 09, 2022 | 6.100 | 6.520 | 4.700 | 4.860 | 1,354,759 | -0.82(-14.44%) |
Jun 08, 2022 | 5.570 | 5.680 | 5.140 | 5.680 | 19,949 | +0.16(+2.90%) |
Jun 07, 2022 | 5.170 | 6.140 | 5.070 | 5.520 | 111,550 | +0.37(+7.18%) |
Jun 06, 2022 | 4.830 | 5.170 | 4.830 | 5.150 | 16,690 | +0.16(+3.21%) |
Jun 03, 2022 | 4.720 | 4.990 | 4.660 | 4.990 | 16,246 | +0.27(+5.72%) |
Jun 02, 2022 | 4.740 | 4.740 | 4.500 | 4.720 | 6,161 | +0.20(+4.42%) |
Jun 01, 2022 | 4.590 | 4.675 | 4.512 | 4.520 | 10,003 | -0.06(-1.31%) |
May 31, 2022 | 4.700 | 4.840 | 4.580 | 4.580 | 10,477 | -0.30(-6.15%) |
May 27, 2022 | 4.670 | 4.970 | 4.550 | 4.880 | 38,823 | +0.18(+3.83%) |
May 26, 2022 | 4.750 | 5.280 | 4.590 | 4.700 | 79,252 | -0.14(-2.89%) |
May 25, 2022 | 4.750 | 4.840 | 4.668 | 4.840 | 11,210 | +0.09(+1.89%) |
May 24, 2022 | 4.700 | 4.810 | 4.480 | 4.750 | 18,353 | -0.08(-1.66%) |
May 23, 2022 | 4.560 | 4.950 | 4.470 | 4.830 | 45,504 | +0.28(+6.15%) |
May 20, 2022 | 4.880 | 4.880 | 4.330 | 4.550 | 23,680 | -0.28(-5.80%) |
May 19, 2022 | 4.670 | 4.870 | 4.630 | 4.830 | 9,472 | +0.15(+3.21%) |
May 18, 2022 | 4.670 | 4.880 | 4.580 | 4.680 | 11,113 | -0.16(-3.31%) |
May 17, 2022 | 4.720 | 4.840 | 4.500 | 4.840 | 23,115 | +0.21(+4.54%) |
May 16, 2022 | 4.620 | 4.790 | 4.470 | 4.630 | 23,991 | +0.03(+0.65%) |
May 13, 2022 | 4.400 | 4.600 | 4.210 | 4.600 | 53,285 | +0.35(+8.24%) |
May 12, 2022 | 3.450 | 4.360 | 3.450 | 4.250 | 81,676 | +0.43(+11.26%) |
May 11, 2022 | 3.880 | 4.000 | 3.580 | 3.820 | 67,961 | -0.08(-2.05%) |
May 10, 2022 | 3.730 | 4.020 | 3.730 | 3.900 | 23,474 | +0.36(+10.17%) |
May 09, 2022 | 3.950 | 3.990 | 3.500 | 3.540 | 73,340 | -0.50(-12.38%) |
May 06, 2022 | 4.090 | 4.170 | 3.940 | 4.040 | 16,595 | -0.04(-0.98%) |
May 05, 2022 | 4.330 | 4.541 | 4.000 | 4.080 | 51,503 | -0.33(-7.48%) |
May 04, 2022 | 4.380 | 4.620 | 4.290 | 4.410 | 17,139 | +0.03(+0.68%) |
May 03, 2022 | 4.450 | 4.640 | 4.370 | 4.380 | 26,937 | -0.10(-2.23%) |