Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.410 | 4.539 | 4.272 | 4.479 | 7,245,043 | +0.14(+3.19%) |
Jul 28, 2022 | 4.420 | 4.514 | 4.222 | 4.341 | 9,632,060 | +0.10(+2.33%) |
Jul 27, 2022 | 3.965 | 4.242 | 3.955 | 4.242 | 7,658,361 | +0.29(+7.25%) |
Jul 26, 2022 | 3.985 | 4.099 | 3.896 | 3.955 | 4,664,418 | -0.06(-1.48%) |
Jul 25, 2022 | 3.817 | 4.044 | 3.743 | 4.015 | 11,722,059 | +0.24(+6.28%) |
Jul 22, 2022 | 3.936 | 4.064 | 3.758 | 3.777 | 6,677,084 | -0.09(-2.30%) |
Jul 21, 2022 | 3.876 | 3.955 | 3.787 | 3.866 | 6,310,745 | -0.01(-0.26%) |
Jul 20, 2022 | 4.005 | 4.104 | 3.856 | 3.876 | 5,958,984 | -0.11(-2.73%) |
Jul 19, 2022 | 3.876 | 4.015 | 3.808 | 3.985 | 7,486,624 | +0.16(+4.13%) |
Jul 18, 2022 | 3.807 | 3.945 | 3.797 | 3.827 | 5,282,166 | +0.10(+2.65%) |
Jul 15, 2022 | 3.718 | 3.748 | 3.550 | 3.728 | 6,086,756 | +0.08(+2.17%) |
Jul 14, 2022 | 3.589 | 3.678 | 3.431 | 3.649 | 10,161,763 | -0.23(-5.87%) |
Jul 13, 2022 | 3.639 | 3.955 | 3.609 | 3.876 | 9,256,657 | +0.19(+5.09%) |
Jul 12, 2022 | 3.461 | 3.738 | 3.451 | 3.688 | 10,445,742 | +0.20(+5.67%) |
Jul 11, 2022 | 3.560 | 3.634 | 3.481 | 3.491 | 6,163,619 | -0.12(-3.29%) |
Jul 08, 2022 | 3.718 | 3.748 | 3.570 | 3.609 | 5,578,438 | -0.10(-2.67%) |
Jul 07, 2022 | 3.580 | 3.837 | 3.560 | 3.708 | 8,609,218 | +0.14(+3.88%) |
Jul 06, 2022 | 3.589 | 3.629 | 3.402 | 3.570 | 8,884,113 | +0.00(+0.00%) |
Jul 05, 2022 | 3.797 | 3.797 | 3.441 | 3.570 | 15,713,616 | -0.40(-9.98%) |
Jul 01, 2022 | 3.767 | 4.054 | 3.728 | 3.965 | 8,265,051 | +0.09(+2.30%) |
Jun 30, 2022 | 3.995 | 4.044 | 3.847 | 3.876 | 6,459,363 | -0.20(-4.85%) |
Jun 29, 2022 | 4.262 | 4.282 | 3.995 | 4.074 | 4,923,209 | -0.12(-2.83%) |
Jun 28, 2022 | 4.361 | 4.410 | 4.163 | 4.193 | 4,040,756 | -0.16(-3.64%) |
Jun 27, 2022 | 4.331 | 4.356 | 4.203 | 4.351 | 4,893,387 | +0.10(+2.33%) |
Jun 24, 2022 | 4.114 | 4.296 | 4.020 | 4.252 | 12,734,382 | +0.18(+4.37%) |
Jun 23, 2022 | 4.173 | 4.272 | 4.015 | 4.074 | 6,823,301 | -0.11(-2.60%) |
Jun 22, 2022 | 4.292 | 4.381 | 4.143 | 4.183 | 5,598,704 | -0.20(-4.51%) |
Jun 21, 2022 | 4.282 | 4.529 | 4.272 | 4.381 | 6,087,387 | +0.08(+1.84%) |
Jun 17, 2022 | 4.450 | 4.489 | 4.301 | 4.301 | 13,098,749 | -0.20(-4.40%) |
Jun 16, 2022 | 4.321 | 4.573 | 4.242 | 4.499 | 10,089,431 | +0.09(+2.02%) |
Jun 15, 2022 | 4.400 | 4.504 | 4.252 | 4.410 | 8,402,674 | +0.17(+3.96%) |
Jun 14, 2022 | 4.321 | 4.321 | 4.153 | 4.242 | 5,888,203 | -0.01(-0.23%) |
Jun 13, 2022 | 4.628 | 4.667 | 4.232 | 4.252 | 10,388,288 | -0.65(-13.31%) |
Jun 10, 2022 | 4.450 | 4.934 | 4.410 | 4.905 | 9,569,877 | +0.34(+7.36%) |
Jun 09, 2022 | 4.786 | 4.796 | 4.559 | 4.568 | 5,875,948 | -0.26(-5.33%) |
Jun 08, 2022 | 4.825 | 4.895 | 4.766 | 4.825 | 4,215,301 | -0.06(-1.21%) |
Jun 07, 2022 | 4.766 | 4.895 | 4.697 | 4.885 | 4,107,828 | +0.05(+1.02%) |
Jun 06, 2022 | 5.092 | 5.112 | 4.796 | 4.835 | 5,548,782 | -0.12(-2.40%) |
Jun 03, 2022 | 5.003 | 5.097 | 4.914 | 4.954 | 4,764,895 | -0.14(-2.72%) |
Jun 02, 2022 | 4.766 | 5.122 | 4.746 | 5.092 | 7,505,032 | +0.43(+9.11%) |
Jun 01, 2022 | 4.746 | 4.786 | 4.608 | 4.667 | 6,093,997 | +0.00(+0.00%) |
May 31, 2022 | 4.845 | 4.934 | 4.623 | 4.667 | 7,390,490 | -0.18(-3.67%) |
May 27, 2022 | 4.905 | 4.944 | 4.786 | 4.845 | 4,626,111 | +0.03(+0.62%) |
May 26, 2022 | 4.687 | 4.835 | 4.677 | 4.816 | 5,440,248 | +0.13(+2.74%) |
May 25, 2022 | 4.588 | 4.707 | 4.563 | 4.687 | 4,013,298 | +0.02(+0.42%) |
May 24, 2022 | 4.677 | 4.736 | 4.529 | 4.667 | 5,990,472 | +0.01(+0.13%) |
May 23, 2022 | 4.730 | 4.768 | 4.582 | 4.661 | 8,483,516 | +0.06(+1.29%) |
May 20, 2022 | 4.651 | 4.701 | 4.483 | 4.602 | 4,644,476 | -0.02(-0.43%) |
May 19, 2022 | 4.523 | 4.725 | 4.493 | 4.622 | 6,976,162 | +0.26(+5.88%) |
May 18, 2022 | 4.552 | 4.602 | 4.355 | 4.365 | 5,652,941 | -0.25(-5.35%) |
May 17, 2022 | 4.582 | 4.669 | 4.513 | 4.612 | 5,785,089 | +0.15(+3.32%) |
May 16, 2022 | 4.513 | 4.548 | 4.365 | 4.464 | 7,435,608 | -0.03(-0.66%) |
May 13, 2022 | 4.197 | 4.513 | 4.148 | 4.493 | 9,025,741 | +0.35(+8.33%) |
May 12, 2022 | 4.128 | 4.281 | 4.019 | 4.148 | 13,347,244 | -0.12(-2.78%) |
May 11, 2022 | 4.424 | 4.543 | 4.227 | 4.266 | 9,711,146 | -0.04(-0.92%) |
May 10, 2022 | 4.612 | 4.671 | 4.222 | 4.306 | 10,280,601 | -0.18(-3.96%) |
May 09, 2022 | 4.760 | 4.760 | 4.464 | 4.483 | 10,251,408 | -0.41(-8.47%) |
May 06, 2022 | 4.967 | 5.046 | 4.859 | 4.898 | 7,828,505 | -0.12(-2.36%) |
May 05, 2022 | 5.382 | 5.382 | 4.849 | 5.017 | 9,903,122 | -0.32(-5.93%) |
May 04, 2022 | 5.224 | 5.362 | 5.076 | 5.333 | 8,092,651 | +0.08(+1.50%) |
May 03, 2022 | 5.125 | 5.333 | 5.105 | 5.254 | 7,106,021 | +0.12(+2.31%) |