Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.310 | 4.380 | 4.300 | 4.320 | 6,026 | +0.02(+0.47%) |
Jul 28, 2022 | 4.350 | 4.430 | 4.300 | 4.300 | 27,940 | -0.03(-0.69%) |
Jul 27, 2022 | 4.200 | 4.429 | 4.200 | 4.330 | 29,559 | +0.13(+3.10%) |
Jul 26, 2022 | 4.190 | 4.260 | 4.190 | 4.200 | 19,003 | -0.02(-0.47%) |
Jul 25, 2022 | 4.160 | 4.295 | 4.160 | 4.220 | 34,978 | +0.11(+2.68%) |
Jul 22, 2022 | 4.000 | 4.130 | 3.910 | 4.110 | 34,091 | +0.13(+3.27%) |
Jul 21, 2022 | 3.740 | 4.000 | 3.720 | 3.980 | 28,379 | +0.29(+7.86%) |
Jul 20, 2022 | 3.570 | 3.765 | 3.510 | 3.690 | 48,509 | +0.09(+2.50%) |
Jul 19, 2022 | 3.670 | 3.670 | 3.560 | 3.600 | 19,220 | +0.05(+1.41%) |
Jul 18, 2022 | 3.670 | 3.670 | 3.550 | 3.550 | 23,674 | -0.06(-1.66%) |
Jul 15, 2022 | 3.620 | 3.770 | 3.600 | 3.610 | 31,652 | -0.02(-0.55%) |
Jul 14, 2022 | 3.710 | 3.730 | 3.610 | 3.630 | 12,162 | -0.06(-1.63%) |
Jul 13, 2022 | 3.660 | 3.730 | 3.554 | 3.690 | 15,655 | +0.09(+2.50%) |
Jul 12, 2022 | 3.580 | 3.720 | 3.560 | 3.600 | 9,287 | -0.01(-0.28%) |
Jul 11, 2022 | 3.800 | 3.800 | 3.580 | 3.610 | 24,900 | -0.19(-5.00%) |
Jul 08, 2022 | 3.720 | 3.920 | 3.720 | 3.800 | 12,533 | +0.07(+1.88%) |
Jul 07, 2022 | 3.690 | 3.770 | 3.600 | 3.730 | 13,994 | +0.15(+4.19%) |
Jul 06, 2022 | 3.650 | 3.730 | 3.580 | 3.580 | 19,572 | +0.00(+0.00%) |
Jul 05, 2022 | 3.450 | 3.660 | 3.450 | 3.580 | 16,083 | +0.11(+3.17%) |
Jul 01, 2022 | 3.560 | 3.560 | 3.460 | 3.470 | 12,887 | +0.05(+1.31%) |
Jun 30, 2022 | 3.461 | 3.500 | 3.400 | 3.425 | 15,104 | -0.12(-3.52%) |
Jun 29, 2022 | 3.390 | 3.560 | 3.390 | 3.550 | 21,041 | +0.05(+1.43%) |
Jun 28, 2022 | 3.700 | 3.740 | 3.480 | 3.500 | 35,680 | -0.16(-4.37%) |
Jun 27, 2022 | 3.670 | 3.720 | 3.590 | 3.660 | 24,567 | -0.02(-0.54%) |
Jun 24, 2022 | 3.650 | 3.790 | 3.590 | 3.680 | 36,687 | +0.08(+2.22%) |
Jun 23, 2022 | 3.450 | 3.640 | 3.450 | 3.600 | 17,487 | +0.10(+2.86%) |
Jun 22, 2022 | 3.340 | 3.550 | 3.340 | 3.500 | 62,976 | +0.07(+2.04%) |
Jun 21, 2022 | 3.380 | 3.510 | 3.300 | 3.430 | 13,297 | +0.06(+1.78%) |
Jun 17, 2022 | 3.490 | 3.700 | 3.360 | 3.370 | 18,304 | -0.08(-2.32%) |
Jun 16, 2022 | 3.550 | 3.575 | 3.420 | 3.450 | 12,448 | -0.10(-2.82%) |
Jun 15, 2022 | 3.480 | 3.590 | 3.420 | 3.550 | 33,600 | +0.11(+3.20%) |
Jun 14, 2022 | 3.440 | 3.500 | 3.420 | 3.440 | 21,407 | +0.00(+0.00%) |
Jun 13, 2022 | 3.570 | 3.660 | 3.330 | 3.440 | 84,399 | -0.34(-8.99%) |
Jun 10, 2022 | 3.830 | 3.900 | 3.710 | 3.780 | 39,442 | -0.09(-2.20%) |
Jun 09, 2022 | 3.910 | 3.990 | 3.820 | 3.865 | 20,935 | -0.01(-0.39%) |
Jun 08, 2022 | 4.000 | 4.170 | 3.821 | 3.880 | 66,789 | -0.16(-3.96%) |
Jun 07, 2022 | 3.980 | 4.100 | 3.890 | 4.040 | 28,670 | +0.05(+1.25%) |
Jun 06, 2022 | 3.890 | 4.060 | 3.853 | 3.990 | 51,943 | +0.02(+0.50%) |
Jun 03, 2022 | 3.940 | 4.126 | 3.870 | 3.970 | 36,608 | +0.00(+0.00%) |
Jun 02, 2022 | 3.650 | 4.000 | 3.650 | 3.970 | 18,294 | +0.10(+2.58%) |
Jun 01, 2022 | 3.810 | 3.970 | 3.650 | 3.870 | 67,489 | +0.03(+0.78%) |
May 31, 2022 | 3.700 | 3.840 | 3.680 | 3.840 | 53,887 | +0.14(+3.78%) |
May 27, 2022 | 3.550 | 3.840 | 3.550 | 3.700 | 79,116 | +0.19(+5.41%) |
May 26, 2022 | 3.560 | 3.790 | 3.500 | 3.510 | 74,211 | -0.12(-3.31%) |
May 25, 2022 | 3.770 | 3.895 | 3.630 | 3.630 | 37,636 | -0.18(-4.72%) |
May 24, 2022 | 3.970 | 3.990 | 3.760 | 3.810 | 46,550 | -0.18(-4.51%) |
May 23, 2022 | 4.060 | 4.143 | 3.910 | 3.990 | 47,996 | +0.04(+1.01%) |
May 20, 2022 | 4.040 | 4.050 | 3.800 | 3.950 | 42,368 | +0.00(+0.00%) |
May 19, 2022 | 3.860 | 4.000 | 3.840 | 3.950 | 13,905 | +0.09(+2.33%) |
May 18, 2022 | 3.890 | 3.990 | 3.780 | 3.860 | 14,659 | -0.05(-1.28%) |
May 17, 2022 | 3.900 | 3.960 | 3.820 | 3.910 | 12,965 | +0.13(+3.44%) |
May 16, 2022 | 3.800 | 3.880 | 3.710 | 3.780 | 31,350 | +0.01(+0.27%) |
May 13, 2022 | 3.510 | 3.849 | 3.440 | 3.770 | 72,263 | +0.32(+9.28%) |
May 12, 2022 | 3.350 | 3.690 | 3.252 | 3.450 | 80,726 | +0.02(+0.58%) |
May 11, 2022 | 3.560 | 3.650 | 3.319 | 3.430 | 73,091 | -0.10(-2.83%) |
May 10, 2022 | 3.600 | 3.630 | 3.350 | 3.530 | 78,444 | +0.06(+1.73%) |
May 09, 2022 | 3.760 | 3.884 | 3.460 | 3.470 | 153,004 | -0.43(-11.03%) |
May 06, 2022 | 3.900 | 3.970 | 3.800 | 3.900 | 73,041 | -0.05(-1.27%) |
May 05, 2022 | 4.030 | 4.030 | 3.850 | 3.950 | 41,148 | -0.07(-1.74%) |
May 04, 2022 | 3.890 | 4.050 | 3.875 | 4.020 | 53,404 | +0.16(+4.15%) |
May 03, 2022 | 3.810 | 3.940 | 3.800 | 3.860 | 55,259 | +0.08(+2.12%) |