Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.220 | 4.220 | 4.005 | 4.110 | 1,409,383 | -0.06(-1.44%) |
Jul 28, 2022 | 4.240 | 4.290 | 4.060 | 4.170 | 1,090,843 | -0.13(-3.02%) |
Jul 27, 2022 | 4.200 | 4.300 | 4.005 | 4.300 | 2,103,388 | +0.11(+2.63%) |
Jul 26, 2022 | 3.890 | 4.230 | 3.710 | 4.190 | 1,548,436 | +0.25(+6.35%) |
Jul 25, 2022 | 3.700 | 3.990 | 3.670 | 3.940 | 1,730,632 | +0.29(+7.95%) |
Jul 22, 2022 | 3.700 | 3.745 | 3.370 | 3.650 | 1,924,181 | -0.04(-1.08%) |
Jul 21, 2022 | 3.920 | 3.940 | 3.621 | 3.690 | 779,144 | -0.26(-6.58%) |
Jul 20, 2022 | 3.810 | 4.120 | 3.790 | 3.950 | 832,202 | +0.13(+3.40%) |
Jul 19, 2022 | 3.580 | 3.835 | 3.520 | 3.820 | 839,230 | +0.32(+9.14%) |
Jul 18, 2022 | 3.650 | 3.920 | 3.430 | 3.500 | 964,006 | -0.11(-3.05%) |
Jul 15, 2022 | 3.760 | 3.760 | 3.470 | 3.610 | 526,920 | -0.03(-0.82%) |
Jul 14, 2022 | 3.710 | 3.750 | 3.545 | 3.640 | 879,701 | -0.11(-2.93%) |
Jul 13, 2022 | 3.600 | 3.880 | 3.580 | 3.750 | 611,743 | +0.00(+0.00%) |
Jul 12, 2022 | 3.790 | 3.850 | 3.465 | 3.750 | 832,290 | -0.07(-1.83%) |
Jul 11, 2022 | 4.090 | 4.180 | 3.720 | 3.820 | 1,072,892 | -0.23(-5.68%) |
Jul 08, 2022 | 3.750 | 4.110 | 3.701 | 4.050 | 2,825,093 | +0.51(+14.41%) |
Jul 07, 2022 | 3.760 | 3.800 | 3.480 | 3.540 | 853,752 | -0.21(-5.60%) |
Jul 06, 2022 | 3.820 | 3.935 | 3.685 | 3.750 | 665,942 | -0.08(-2.09%) |
Jul 05, 2022 | 3.600 | 3.830 | 3.520 | 3.830 | 1,622,653 | +0.20(+5.51%) |
Jul 01, 2022 | 3.340 | 3.750 | 3.340 | 3.630 | 1,622,424 | +0.20(+5.83%) |
Jun 30, 2022 | 3.080 | 3.455 | 3.080 | 3.430 | 1,267,725 | +0.28(+8.89%) |
Jun 29, 2022 | 3.240 | 3.260 | 3.110 | 3.150 | 477,894 | -0.04(-1.25%) |
Jun 28, 2022 | 3.420 | 3.430 | 3.110 | 3.190 | 874,435 | -0.23(-6.73%) |
Jun 27, 2022 | 3.360 | 3.485 | 3.280 | 3.420 | 590,332 | +0.04(+1.18%) |
Jun 24, 2022 | 3.460 | 3.520 | 3.360 | 3.380 | 1,119,300 | -0.03(-0.88%) |
Jun 23, 2022 | 3.270 | 3.410 | 3.222 | 3.410 | 682,422 | +0.19(+5.90%) |
Jun 22, 2022 | 3.080 | 3.332 | 3.050 | 3.220 | 783,826 | +0.06(+1.90%) |
Jun 21, 2022 | 2.980 | 3.285 | 2.970 | 3.160 | 1,369,914 | +0.30(+10.49%) |
Jun 17, 2022 | 2.750 | 3.010 | 2.740 | 2.860 | 6,697,307 | +0.11(+4.00%) |
Jun 16, 2022 | 2.710 | 2.780 | 2.500 | 2.750 | 2,074,927 | -0.07(-2.48%) |
Jun 15, 2022 | 2.720 | 2.870 | 2.555 | 2.820 | 1,821,844 | +0.12(+4.44%) |
Jun 14, 2022 | 2.810 | 2.850 | 2.585 | 2.700 | 1,173,607 | -0.07(-2.53%) |
Jun 13, 2022 | 3.050 | 3.095 | 2.750 | 2.770 | 1,541,496 | -0.47(-14.51%) |
Jun 10, 2022 | 3.720 | 3.750 | 3.210 | 3.240 | 1,271,648 | -0.48(-12.90%) |
Jun 09, 2022 | 3.910 | 3.990 | 3.695 | 3.720 | 1,293,094 | -0.14(-3.63%) |
Jun 08, 2022 | 4.150 | 4.290 | 3.850 | 3.860 | 1,884,264 | -0.30(-7.21%) |
Jun 07, 2022 | 3.260 | 4.190 | 3.230 | 4.160 | 3,187,489 | +0.93(+28.79%) |
Jun 06, 2022 | 3.450 | 3.525 | 3.200 | 3.230 | 939,119 | -0.14(-4.15%) |
Jun 03, 2022 | 3.180 | 3.390 | 3.150 | 3.370 | 1,098,703 | +0.18(+5.64%) |
Jun 02, 2022 | 3.090 | 3.250 | 3.070 | 3.190 | 746,614 | +0.10(+3.24%) |
Jun 01, 2022 | 3.160 | 3.210 | 2.980 | 3.090 | 823,441 | -0.01(-0.32%) |
May 31, 2022 | 3.210 | 3.250 | 3.080 | 3.100 | 1,039,966 | -0.09(-2.82%) |
May 27, 2022 | 3.020 | 3.220 | 2.970 | 3.190 | 854,637 | +0.19(+6.33%) |
May 26, 2022 | 3.020 | 3.105 | 2.950 | 3.000 | 510,461 | -0.01(-0.33%) |
May 25, 2022 | 3.030 | 3.070 | 2.905 | 3.010 | 812,670 | -0.03(-0.99%) |
May 24, 2022 | 3.220 | 3.280 | 2.965 | 3.040 | 819,367 | -0.26(-7.88%) |
May 23, 2022 | 3.710 | 3.710 | 3.260 | 3.300 | 1,009,217 | -0.27(-7.56%) |
May 20, 2022 | 3.480 | 3.570 | 3.240 | 3.570 | 1,026,241 | +0.16(+4.69%) |
May 19, 2022 | 3.340 | 3.455 | 3.261 | 3.410 | 760,178 | +0.07(+2.10%) |
May 18, 2022 | 3.580 | 3.610 | 3.220 | 3.340 | 947,506 | -0.28(-7.73%) |
May 17, 2022 | 3.690 | 3.760 | 3.530 | 3.620 | 1,060,511 | +0.05(+1.40%) |
May 16, 2022 | 3.750 | 3.920 | 3.550 | 3.570 | 795,996 | -0.22(-5.80%) |
May 13, 2022 | 3.860 | 3.940 | 3.730 | 3.790 | 951,073 | +0.09(+2.43%) |
May 12, 2022 | 3.550 | 3.800 | 3.500 | 3.700 | 811,712 | +0.15(+4.23%) |
May 11, 2022 | 4.030 | 4.050 | 3.525 | 3.550 | 895,494 | -0.40(-10.13%) |
May 10, 2022 | 4.020 | 4.140 | 3.880 | 3.950 | 1,367,751 | +0.21(+5.61%) |
May 09, 2022 | 4.010 | 4.095 | 3.720 | 3.740 | 1,599,284 | -0.31(-7.65%) |
May 06, 2022 | 4.300 | 4.350 | 4.040 | 4.050 | 1,022,280 | -0.30(-6.90%) |
May 05, 2022 | 4.590 | 4.720 | 4.070 | 4.350 | 934,549 | -0.37(-7.84%) |
May 04, 2022 | 4.810 | 4.860 | 4.300 | 4.720 | 791,260 | -0.12(-2.48%) |
May 03, 2022 | 4.960 | 4.970 | 4.710 | 4.840 | 538,637 | -0.13(-2.62%) |