Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.400 | 4.500 | 4.280 | 4.400 | 4,280 | -0.05(-1.12%) |
Jul 28, 2022 | 4.420 | 4.470 | 4.270 | 4.450 | 14,252 | +0.03(+0.68%) |
Jul 27, 2022 | 4.310 | 4.420 | 4.170 | 4.420 | 3,983 | +0.14(+3.27%) |
Jul 26, 2022 | 4.300 | 4.340 | 4.160 | 4.280 | 12,343 | -0.01(-0.19%) |
Jul 25, 2022 | 4.370 | 4.550 | 4.210 | 4.288 | 27,718 | -0.15(-3.42%) |
Jul 22, 2022 | 4.510 | 4.510 | 4.360 | 4.440 | 12,279 | -0.07(-1.55%) |
Jul 21, 2022 | 4.570 | 4.660 | 4.340 | 4.510 | 33,612 | +0.13(+2.97%) |
Jul 20, 2022 | 4.555 | 4.701 | 4.300 | 4.380 | 16,278 | -0.06(-1.35%) |
Jul 19, 2022 | 4.560 | 4.601 | 4.370 | 4.440 | 17,116 | -0.12(-2.55%) |
Jul 18, 2022 | 4.540 | 4.560 | 4.389 | 4.556 | 17,597 | -0.00(-0.08%) |
Jul 15, 2022 | 4.560 | 4.633 | 4.465 | 4.560 | 3,752 | +0.01(+0.22%) |
Jul 14, 2022 | 4.610 | 4.610 | 4.360 | 4.550 | 14,085 | +0.00(+0.00%) |
Jul 13, 2022 | 4.550 | 4.736 | 4.500 | 4.550 | 17,137 | +0.02(+0.49%) |
Jul 12, 2022 | 4.630 | 4.770 | 4.510 | 4.528 | 9,755 | -0.10(-2.24%) |
Jul 11, 2022 | 4.600 | 4.753 | 4.510 | 4.632 | 11,031 | +0.03(+0.69%) |
Jul 08, 2022 | 4.590 | 4.675 | 4.510 | 4.600 | 5,999 | +0.10(+2.22%) |
Jul 07, 2022 | 4.540 | 4.770 | 4.440 | 4.500 | 30,655 | -0.09(-1.96%) |
Jul 06, 2022 | 4.580 | 4.641 | 4.400 | 4.590 | 12,047 | -0.01(-0.22%) |
Jul 05, 2022 | 4.630 | 4.700 | 4.503 | 4.600 | 2,994 | -0.26(-5.35%) |
Jul 01, 2022 | 4.520 | 4.860 | 4.520 | 4.860 | 4,752 | +0.27(+5.88%) |
Jun 30, 2022 | 4.410 | 4.669 | 4.380 | 4.590 | 16,036 | +0.04(+0.88%) |
Jun 29, 2022 | 4.560 | 4.770 | 4.440 | 4.550 | 15,900 | +0.00(+0.00%) |
Jun 28, 2022 | 4.560 | 4.935 | 4.480 | 4.550 | 16,502 | -0.14(-2.99%) |
Jun 27, 2022 | 4.550 | 4.730 | 4.350 | 4.690 | 5,589 | +0.20(+4.45%) |
Jun 24, 2022 | 4.659 | 4.760 | 4.490 | 4.490 | 20,251 | -0.09(-1.97%) |
Jun 23, 2022 | 4.550 | 4.760 | 4.420 | 4.580 | 16,987 | +0.16(+3.62%) |
Jun 22, 2022 | 4.360 | 4.627 | 4.360 | 4.420 | 7,812 | +0.02(+0.45%) |
Jun 21, 2022 | 4.280 | 4.610 | 4.250 | 4.400 | 15,533 | +0.22(+5.26%) |
Jun 17, 2022 | 4.240 | 4.350 | 4.180 | 4.180 | 19,088 | -0.10(-2.34%) |
Jun 16, 2022 | 4.450 | 4.450 | 4.032 | 4.280 | 33,448 | -0.16(-3.60%) |
Jun 15, 2022 | 4.880 | 4.920 | 4.430 | 4.440 | 12,631 | -0.18(-3.90%) |
Jun 14, 2022 | 4.830 | 4.990 | 4.600 | 4.620 | 17,177 | -0.21(-4.35%) |
Jun 13, 2022 | 5.110 | 5.110 | 4.760 | 4.830 | 11,996 | -0.31(-6.12%) |
Jun 10, 2022 | 5.000 | 5.145 | 4.930 | 5.145 | 8,824 | +0.07(+1.48%) |
Jun 09, 2022 | 5.390 | 5.390 | 5.050 | 5.070 | 23,957 | -0.26(-4.88%) |
Jun 08, 2022 | 5.280 | 5.420 | 5.180 | 5.330 | 18,075 | +0.13(+2.60%) |
Jun 07, 2022 | 5.180 | 5.195 | 5.000 | 5.195 | 20,854 | -0.01(-0.29%) |
Jun 06, 2022 | 5.090 | 5.210 | 4.999 | 5.210 | 13,770 | +0.23(+4.62%) |
Jun 03, 2022 | 4.870 | 4.997 | 4.870 | 4.980 | 3,975 | +0.05(+0.94%) |
Jun 02, 2022 | 5.000 | 5.000 | 4.880 | 4.934 | 16,760 | -0.08(-1.52%) |
Jun 01, 2022 | 5.450 | 5.450 | 4.950 | 5.010 | 37,284 | -0.39(-7.27%) |
May 31, 2022 | 5.200 | 5.530 | 5.050 | 5.403 | 33,328 | +0.22(+4.30%) |
May 27, 2022 | 5.020 | 5.220 | 5.020 | 5.180 | 24,586 | +0.15(+2.98%) |
May 26, 2022 | 5.030 | 5.140 | 5.010 | 5.030 | 11,697 | +0.03(+0.54%) |
May 25, 2022 | 4.980 | 5.030 | 4.855 | 5.003 | 4,703 | +0.02(+0.46%) |
May 24, 2022 | 4.970 | 5.000 | 4.920 | 4.980 | 3,524 | -0.10(-1.97%) |
May 23, 2022 | 5.070 | 5.340 | 5.000 | 5.080 | 15,040 | +0.10(+2.01%) |
May 20, 2022 | 5.160 | 5.160 | 4.952 | 4.980 | 4,443 | -0.19(-3.68%) |
May 19, 2022 | 4.960 | 5.170 | 4.960 | 5.170 | 9,224 | +0.18(+3.61%) |
May 18, 2022 | 5.229 | 5.229 | 4.920 | 4.990 | 6,713 | -0.31(-5.82%) |
May 17, 2022 | 5.450 | 5.450 | 5.157 | 5.298 | 10,877 | -0.01(-0.23%) |
May 16, 2022 | 5.040 | 5.415 | 5.040 | 5.311 | 4,564 | +0.17(+3.32%) |
May 13, 2022 | 5.150 | 5.300 | 5.054 | 5.140 | 6,274 | +0.04(+0.78%) |
May 12, 2022 | 5.070 | 5.370 | 4.870 | 5.100 | 12,852 | +0.04(+0.77%) |
May 11, 2022 | 5.000 | 5.265 | 4.900 | 5.061 | 36,919 | -0.06(-1.15%) |
May 10, 2022 | 5.150 | 5.220 | 4.910 | 5.120 | 17,225 | -0.01(-0.19%) |
May 09, 2022 | 5.180 | 5.190 | 5.000 | 5.130 | 16,222 | -0.02(-0.39%) |
May 06, 2022 | 4.960 | 5.175 | 4.831 | 5.150 | 12,214 | -0.05(-0.96%) |
May 05, 2022 | 5.200 | 5.340 | 5.200 | 5.200 | 24,852 | -0.30(-5.45%) |
May 04, 2022 | 5.300 | 5.500 | 5.100 | 5.500 | 16,557 | +0.14(+2.61%) |
May 03, 2022 | 5.020 | 5.430 | 5.020 | 5.360 | 13,102 | +0.06(+1.13%) |