Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.720 | 3.790 | 3.590 | 3.720 | 2,159,779 | -0.03(-0.80%) |
Jul 28, 2022 | 3.570 | 3.770 | 3.445 | 3.750 | 2,609,116 | +0.17(+4.75%) |
Jul 27, 2022 | 3.600 | 3.640 | 3.410 | 3.580 | 3,215,334 | +0.08(+2.29%) |
Jul 26, 2022 | 3.650 | 3.655 | 3.460 | 3.500 | 2,012,034 | -0.19(-5.15%) |
Jul 25, 2022 | 3.780 | 3.830 | 3.606 | 3.690 | 1,718,218 | -0.09(-2.38%) |
Jul 22, 2022 | 4.100 | 4.191 | 3.750 | 3.780 | 2,813,965 | -0.34(-8.25%) |
Jul 21, 2022 | 4.180 | 4.240 | 4.060 | 4.120 | 1,764,967 | -0.06(-1.44%) |
Jul 20, 2022 | 4.070 | 4.340 | 4.030 | 4.180 | 4,554,194 | +0.12(+2.96%) |
Jul 19, 2022 | 3.630 | 4.080 | 3.591 | 4.060 | 5,495,916 | +0.42(+11.54%) |
Jul 18, 2022 | 3.640 | 3.775 | 3.580 | 3.640 | 2,278,802 | +0.05(+1.39%) |
Jul 15, 2022 | 3.670 | 3.700 | 3.415 | 3.590 | 2,926,059 | +0.01(+0.28%) |
Jul 14, 2022 | 3.760 | 3.810 | 3.550 | 3.580 | 2,671,905 | -0.25(-6.53%) |
Jul 13, 2022 | 3.700 | 3.910 | 3.630 | 3.830 | 2,883,566 | +0.01(+0.26%) |
Jul 12, 2022 | 3.870 | 3.975 | 3.745 | 3.820 | 2,319,672 | -0.03(-0.78%) |
Jul 11, 2022 | 4.080 | 4.080 | 3.830 | 3.850 | 1,573,465 | -0.24(-5.87%) |
Jul 08, 2022 | 4.040 | 4.190 | 4.005 | 4.090 | 2,099,874 | -0.02(-0.49%) |
Jul 07, 2022 | 4.150 | 4.170 | 3.850 | 4.110 | 2,731,685 | +0.04(+0.98%) |
Jul 06, 2022 | 3.950 | 4.120 | 3.930 | 4.070 | 3,534,811 | +0.11(+2.78%) |
Jul 05, 2022 | 3.540 | 3.965 | 3.530 | 3.960 | 3,941,179 | +0.32(+8.79%) |
Jul 01, 2022 | 3.420 | 3.650 | 3.410 | 3.640 | 3,644,682 | +0.18(+5.20%) |
Jun 30, 2022 | 3.460 | 3.490 | 3.265 | 3.460 | 4,766,177 | -0.06(-1.70%) |
Jun 29, 2022 | 3.690 | 3.690 | 3.430 | 3.520 | 4,401,593 | -0.17(-4.61%) |
Jun 28, 2022 | 3.970 | 4.040 | 3.670 | 3.690 | 3,016,649 | -0.27(-6.82%) |
Jun 27, 2022 | 4.140 | 4.153 | 3.870 | 3.960 | 2,364,355 | -0.12(-2.94%) |
Jun 24, 2022 | 4.020 | 4.260 | 3.960 | 4.080 | 3,822,999 | +0.14(+3.55%) |
Jun 23, 2022 | 3.840 | 4.020 | 3.768 | 3.940 | 2,350,339 | +0.14(+3.68%) |
Jun 22, 2022 | 3.880 | 3.990 | 3.781 | 3.800 | 1,974,300 | -0.14(-3.55%) |
Jun 21, 2022 | 3.890 | 3.995 | 3.820 | 3.940 | 3,097,858 | +0.21(+5.63%) |
Jun 17, 2022 | 3.830 | 3.965 | 3.720 | 3.730 | 3,399,894 | -0.04(-1.06%) |
Jun 16, 2022 | 3.910 | 3.920 | 3.740 | 3.770 | 3,733,518 | -0.27(-6.68%) |
Jun 15, 2022 | 3.810 | 4.090 | 3.810 | 4.040 | 5,128,753 | +0.28(+7.45%) |
Jun 14, 2022 | 3.750 | 3.885 | 3.590 | 3.760 | 4,383,977 | +0.07(+1.90%) |
Jun 13, 2022 | 3.620 | 3.828 | 3.600 | 3.690 | 5,100,210 | -0.20(-5.14%) |
Jun 10, 2022 | 3.970 | 4.065 | 3.840 | 3.890 | 5,103,938 | -0.21(-5.12%) |
Jun 09, 2022 | 4.310 | 4.330 | 4.070 | 4.100 | 5,014,844 | -0.22(-5.09%) |
Jun 08, 2022 | 4.200 | 4.600 | 4.180 | 4.320 | 6,525,907 | +0.15(+3.60%) |
Jun 07, 2022 | 4.070 | 4.190 | 3.910 | 4.170 | 4,212,068 | +0.05(+1.21%) |
Jun 06, 2022 | 4.110 | 4.280 | 4.010 | 4.120 | 3,366,401 | +0.07(+1.73%) |
Jun 03, 2022 | 4.100 | 4.155 | 4.000 | 4.050 | 2,722,444 | -0.07(-1.70%) |
Jun 02, 2022 | 4.020 | 4.160 | 3.925 | 4.120 | 4,263,635 | +0.07(+1.73%) |
Jun 01, 2022 | 4.220 | 4.230 | 3.930 | 4.050 | 4,000,121 | -0.08(-1.94%) |
May 31, 2022 | 4.270 | 4.310 | 4.060 | 4.130 | 5,410,430 | -0.06(-1.43%) |
May 27, 2022 | 3.880 | 4.240 | 3.880 | 4.190 | 6,135,190 | +0.34(+8.83%) |
May 26, 2022 | 3.680 | 4.000 | 3.651 | 3.850 | 5,084,731 | +0.13(+3.49%) |
May 25, 2022 | 3.510 | 3.760 | 3.450 | 3.720 | 5,145,994 | +0.28(+8.14%) |
May 24, 2022 | 3.600 | 3.720 | 3.405 | 3.440 | 6,610,229 | -0.26(-7.03%) |
May 23, 2022 | 3.610 | 3.720 | 3.550 | 3.700 | 3,925,202 | +0.04(+1.09%) |
May 20, 2022 | 3.680 | 3.770 | 3.545 | 3.660 | 4,324,524 | +0.10(+2.81%) |
May 19, 2022 | 3.540 | 3.680 | 3.440 | 3.560 | 5,293,522 | -0.02(-0.56%) |
May 18, 2022 | 3.650 | 3.745 | 3.520 | 3.580 | 2,879,826 | -0.11(-2.98%) |
May 17, 2022 | 3.710 | 3.720 | 3.500 | 3.690 | 3,244,871 | +0.06(+1.65%) |
May 16, 2022 | 3.710 | 3.755 | 3.570 | 3.630 | 5,467,210 | -0.08(-2.16%) |
May 13, 2022 | 3.200 | 3.710 | 3.160 | 3.710 | 9,218,819 | +0.64(+20.85%) |
May 12, 2022 | 2.810 | 3.275 | 2.750 | 3.070 | 10,584,846 | +0.22(+7.72%) |
May 11, 2022 | 2.930 | 3.085 | 2.840 | 2.850 | 5,536,821 | -0.10(-3.39%) |
May 10, 2022 | 3.140 | 3.210 | 2.820 | 2.950 | 8,659,236 | -0.09(-2.96%) |
May 09, 2022 | 3.260 | 3.318 | 3.010 | 3.040 | 5,151,754 | -0.28(-8.43%) |
May 06, 2022 | 3.610 | 3.610 | 3.180 | 3.320 | 10,141,670 | -0.28(-7.78%) |
May 05, 2022 | 3.840 | 3.890 | 3.540 | 3.600 | 4,333,849 | -0.34(-8.63%) |
May 04, 2022 | 3.530 | 4.000 | 3.260 | 3.940 | 15,288,324 | +0.45(+12.89%) |
May 03, 2022 | 3.720 | 3.735 | 3.440 | 3.490 | 11,922,559 | -0.19(-5.16%) |