Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.512 | 3.600 | 3.355 | 3.544 | 5,485 | +0.03(+0.91%) |
Jul 28, 2022 | 3.500 | 3.645 | 3.150 | 3.512 | 6,227 | -0.02(-0.65%) |
Jul 27, 2022 | 3.425 | 3.650 | 3.400 | 3.535 | 3,372 | +0.11(+3.21%) |
Jul 26, 2022 | 3.700 | 3.700 | 3.400 | 3.425 | 17,302 | -0.22(-6.02%) |
Jul 25, 2022 | 3.600 | 3.739 | 3.505 | 3.644 | 8,156 | -0.01(-0.15%) |
Jul 22, 2022 | 3.700 | 3.700 | 3.499 | 3.650 | 8,768 | -0.07(-2.00%) |
Jul 21, 2022 | 3.745 | 3.745 | 3.400 | 3.724 | 1,709 | +0.04(+1.00%) |
Jul 20, 2022 | 3.743 | 3.749 | 3.550 | 3.688 | 9,055 | +0.18(+5.04%) |
Jul 19, 2022 | 3.749 | 3.749 | 3.510 | 3.510 | 6,363 | -0.24(-6.36%) |
Jul 18, 2022 | 3.692 | 3.800 | 3.600 | 3.749 | 10,016 | -0.02(-0.56%) |
Jul 15, 2022 | 3.650 | 3.898 | 3.600 | 3.770 | 5,004 | +0.02(+0.53%) |
Jul 14, 2022 | 3.799 | 4.250 | 3.653 | 3.750 | 81,940 | -0.05(-1.28%) |
Jul 13, 2022 | 3.800 | 3.849 | 3.653 | 3.799 | 5,920 | -0.05(-1.32%) |
Jul 12, 2022 | 3.943 | 3.943 | 3.683 | 3.849 | 1,311 | -0.09(-2.38%) |
Jul 11, 2022 | 4.050 | 4.050 | 3.700 | 3.943 | 18,185 | -0.08(-1.95%) |
Jul 08, 2022 | 3.900 | 4.100 | 3.777 | 4.022 | 14,824 | +0.12(+3.14%) |
Jul 07, 2022 | 3.750 | 3.990 | 3.650 | 3.900 | 34,373 | +0.15(+3.99%) |
Jul 06, 2022 | 3.744 | 3.840 | 3.510 | 3.750 | 3,086 | +0.03(+0.70%) |
Jul 05, 2022 | 3.750 | 3.841 | 3.573 | 3.724 | 1,333 | +0.12(+3.44%) |
Jul 01, 2022 | 3.750 | 3.750 | 3.450 | 3.600 | 7,497 | +0.00(+0.00%) |
Jun 30, 2022 | 3.978 | 3.990 | 3.450 | 3.600 | 17,147 | -0.20(-5.26%) |
Jun 29, 2022 | 3.950 | 4.000 | 3.500 | 3.800 | 20,279 | -0.19(-4.64%) |
Jun 28, 2022 | 4.357 | 4.357 | 3.805 | 3.985 | 14,844 | -0.17(-3.98%) |
Jun 27, 2022 | 4.300 | 4.450 | 3.900 | 4.150 | 15,664 | -0.01(-0.24%) |
Jun 24, 2022 | 4.925 | 4.925 | 3.753 | 4.160 | 87,825 | -0.14(-3.23%) |
Jun 23, 2022 | 3.750 | 6.650 | 3.625 | 4.299 | 1,406,973 | +0.68(+18.64%) |
Jun 22, 2022 | 3.691 | 3.740 | 3.500 | 3.623 | 1,122 | -0.03(-0.73%) |
Jun 21, 2022 | 3.650 | 3.671 | 3.575 | 3.650 | 1,980 | -0.02(-0.41%) |
Jun 17, 2022 | 3.775 | 4.150 | 3.500 | 3.665 | 3,154 | -0.13(-3.54%) |
Jun 16, 2022 | 4.133 | 4.133 | 3.500 | 3.800 | 4,435 | -0.24(-5.99%) |
Jun 15, 2022 | 3.995 | 4.600 | 3.595 | 4.042 | 6,998 | +0.04(+1.05%) |
Jun 14, 2022 | 3.755 | 4.050 | 3.755 | 3.999 | 2,940 | +0.25(+6.62%) |
Jun 13, 2022 | 4.000 | 4.260 | 3.522 | 3.751 | 6,244 | -0.53(-12.30%) |
Jun 10, 2022 | 4.650 | 4.650 | 4.000 | 4.277 | 4,933 | -0.27(-6.00%) |
Jun 09, 2022 | 4.282 | 4.749 | 4.150 | 4.550 | 21,081 | +0.45(+11.04%) |
Jun 08, 2022 | 4.146 | 4.146 | 4.000 | 4.098 | 4,391 | +0.25(+6.43%) |
Jun 07, 2022 | 3.550 | 4.154 | 3.501 | 3.850 | 10,401 | +0.35(+10.00%) |
Jun 06, 2022 | 3.492 | 3.662 | 3.485 | 3.500 | 8,327 | +0.01(+0.23%) |
Jun 03, 2022 | 3.498 | 3.500 | 3.285 | 3.492 | 2,230 | +0.04(+1.31%) |
Jun 02, 2022 | 3.450 | 3.494 | 3.155 | 3.447 | 22,933 | -0.00(-0.07%) |
Jun 01, 2022 | 3.700 | 3.700 | 3.300 | 3.450 | 15,210 | -0.10(-2.82%) |
May 31, 2022 | 3.570 | 3.640 | 3.400 | 3.550 | 16,022 | +0.06(+1.57%) |
May 27, 2022 | 3.650 | 3.750 | 3.151 | 3.494 | 13,296 | -0.00(-0.13%) |
May 26, 2022 | 3.608 | 3.623 | 3.425 | 3.499 | 7,305 | +0.05(+1.42%) |
May 25, 2022 | 3.052 | 3.450 | 3.052 | 3.450 | 12,969 | +0.05(+1.59%) |
May 24, 2022 | 3.500 | 3.500 | 3.151 | 3.396 | 8,322 | -0.05(-1.42%) |
May 23, 2022 | 3.500 | 3.800 | 3.300 | 3.445 | 9,584 | -0.00(-0.12%) |
May 20, 2022 | 3.800 | 3.800 | 3.320 | 3.449 | 16,069 | +0.00(+0.09%) |
May 19, 2022 | 3.450 | 3.450 | 3.353 | 3.446 | 3,323 | +0.01(+0.28%) |
May 18, 2022 | 3.550 | 3.550 | 3.350 | 3.437 | 5,926 | -0.11(-3.18%) |
May 17, 2022 | 3.500 | 3.600 | 3.401 | 3.550 | 14,323 | +0.10(+2.88%) |
May 16, 2022 | 3.600 | 3.600 | 3.252 | 3.450 | 8,145 | -0.15(-4.17%) |
May 13, 2022 | 3.800 | 3.825 | 3.355 | 3.600 | 8,710 | +0.10(+2.86%) |
May 12, 2022 | 3.287 | 3.622 | 3.150 | 3.500 | 18,391 | +0.05(+1.46%) |
May 11, 2022 | 3.550 | 3.650 | 3.350 | 3.450 | 11,410 | -0.15(-4.11%) |
May 10, 2022 | 3.749 | 3.750 | 3.501 | 3.598 | 8,070 | -0.00(-0.07%) |
May 09, 2022 | 3.800 | 3.999 | 3.517 | 3.600 | 17,193 | -0.25(-6.49%) |
May 06, 2022 | 4.050 | 4.050 | 3.700 | 3.850 | 10,509 | -0.20(-4.94%) |
May 05, 2022 | 4.000 | 4.050 | 3.826 | 4.050 | 6,600 | +0.05(+1.31%) |
May 04, 2022 | 3.969 | 4.045 | 3.804 | 3.998 | 17,915 | -0.05(-1.30%) |
May 03, 2022 | 4.200 | 4.250 | 3.875 | 4.050 | 10,632 | +0.06(+1.40%) |