Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.270 | 3.560 | 3.210 | 3.510 | 328,748 | +0.22(+6.69%) |
Jul 28, 2022 | 3.420 | 3.480 | 3.175 | 3.290 | 383,693 | +0.09(+2.81%) |
Jul 27, 2022 | 3.510 | 3.520 | 3.200 | 3.200 | 343,837 | -0.38(-10.61%) |
Jul 26, 2022 | 3.580 | 3.770 | 3.500 | 3.580 | 126,661 | -0.01(-0.28%) |
Jul 25, 2022 | 3.970 | 3.970 | 3.522 | 3.590 | 280,037 | -0.30(-7.71%) |
Jul 22, 2022 | 4.300 | 4.330 | 3.880 | 3.890 | 234,321 | -0.42(-9.74%) |
Jul 21, 2022 | 4.280 | 4.450 | 4.250 | 4.310 | 184,283 | +0.08(+1.89%) |
Jul 20, 2022 | 4.120 | 4.350 | 4.080 | 4.230 | 188,578 | +0.15(+3.68%) |
Jul 19, 2022 | 4.170 | 4.228 | 4.060 | 4.080 | 68,554 | -0.03(-0.73%) |
Jul 18, 2022 | 4.080 | 4.380 | 4.010 | 4.110 | 197,851 | +0.16(+4.05%) |
Jul 15, 2022 | 4.130 | 4.140 | 3.890 | 3.950 | 120,444 | -0.05(-1.25%) |
Jul 14, 2022 | 4.090 | 4.104 | 3.900 | 4.000 | 83,714 | -0.04(-0.99%) |
Jul 13, 2022 | 4.090 | 4.210 | 4.010 | 4.040 | 66,454 | -0.16(-3.81%) |
Jul 12, 2022 | 4.000 | 4.315 | 3.830 | 4.200 | 168,919 | +0.27(+6.87%) |
Jul 11, 2022 | 4.130 | 4.130 | 3.820 | 3.930 | 202,005 | -0.22(-5.30%) |
Jul 08, 2022 | 4.300 | 4.300 | 4.080 | 4.150 | 213,625 | -0.16(-3.71%) |
Jul 07, 2022 | 4.000 | 4.400 | 4.000 | 4.310 | 204,507 | +0.41(+10.51%) |
Jul 06, 2022 | 3.800 | 4.060 | 3.800 | 3.900 | 171,333 | +0.10(+2.63%) |
Jul 05, 2022 | 4.190 | 4.190 | 3.790 | 3.800 | 313,631 | -0.39(-9.31%) |
Jul 01, 2022 | 4.590 | 4.746 | 4.170 | 4.190 | 289,699 | -0.49(-10.47%) |
Jun 30, 2022 | 4.750 | 4.848 | 4.590 | 4.680 | 148,259 | -0.21(-4.29%) |
Jun 29, 2022 | 5.350 | 5.590 | 4.860 | 4.890 | 185,464 | -0.46(-8.60%) |
Jun 28, 2022 | 5.470 | 5.580 | 5.290 | 5.350 | 71,969 | -0.07(-1.29%) |
Jun 27, 2022 | 5.650 | 5.720 | 5.380 | 5.420 | 177,608 | -0.23(-4.07%) |
Jun 24, 2022 | 5.500 | 5.720 | 5.410 | 5.650 | 340,848 | +0.15(+2.73%) |
Jun 23, 2022 | 5.430 | 5.510 | 5.350 | 5.500 | 107,376 | +0.05(+0.92%) |
Jun 22, 2022 | 5.210 | 5.569 | 5.200 | 5.450 | 102,521 | +0.04(+0.74%) |
Jun 21, 2022 | 5.690 | 5.940 | 5.330 | 5.410 | 178,407 | -0.11(-1.99%) |
Jun 17, 2022 | 5.240 | 5.740 | 5.240 | 5.520 | 374,344 | +0.24(+4.55%) |
Jun 16, 2022 | 5.610 | 5.642 | 5.200 | 5.280 | 191,651 | -0.40(-7.04%) |
Jun 15, 2022 | 5.460 | 5.756 | 5.380 | 5.680 | 133,110 | +0.23(+4.22%) |
Jun 14, 2022 | 5.580 | 5.742 | 5.300 | 5.450 | 224,639 | -0.14(-2.50%) |
Jun 13, 2022 | 6.250 | 6.280 | 5.570 | 5.590 | 335,531 | -1.09(-16.32%) |
Jun 10, 2022 | 6.770 | 6.770 | 6.380 | 6.680 | 186,706 | -0.10(-1.47%) |
Jun 09, 2022 | 6.800 | 6.926 | 6.460 | 6.780 | 268,837 | +0.01(+0.15%) |
Jun 08, 2022 | 6.790 | 7.140 | 6.761 | 6.770 | 332,473 | -0.02(-0.29%) |
Jun 07, 2022 | 6.750 | 7.165 | 6.750 | 6.790 | 192,244 | +0.00(+0.00%) |
Jun 06, 2022 | 7.060 | 7.420 | 6.700 | 6.790 | 283,342 | -0.16(-2.30%) |
Jun 03, 2022 | 7.050 | 7.420 | 6.904 | 6.950 | 185,572 | -0.10(-1.42%) |
Jun 02, 2022 | 6.750 | 7.190 | 6.610 | 7.050 | 241,389 | +0.33(+4.91%) |
Jun 01, 2022 | 6.780 | 6.980 | 6.520 | 6.720 | 127,669 | -0.03(-0.44%) |
May 31, 2022 | 7.360 | 7.360 | 6.725 | 6.750 | 204,535 | -0.49(-6.77%) |
May 27, 2022 | 7.000 | 7.290 | 6.920 | 7.240 | 108,503 | +0.24(+3.43%) |
May 26, 2022 | 6.680 | 7.140 | 6.592 | 7.000 | 158,880 | +0.42(+6.38%) |
May 25, 2022 | 6.400 | 6.650 | 6.250 | 6.580 | 112,366 | +0.16(+2.49%) |
May 24, 2022 | 6.620 | 6.620 | 6.141 | 6.420 | 179,642 | -0.04(-0.62%) |
May 23, 2022 | 6.570 | 6.818 | 6.250 | 6.460 | 100,361 | -0.14(-2.12%) |
May 20, 2022 | 7.270 | 7.270 | 6.320 | 6.600 | 160,857 | -0.44(-6.25%) |
May 19, 2022 | 6.530 | 7.130 | 6.530 | 7.040 | 164,791 | +0.32(+4.76%) |
May 18, 2022 | 6.710 | 6.990 | 6.600 | 6.720 | 156,983 | -0.18(-2.61%) |
May 17, 2022 | 6.570 | 6.900 | 6.540 | 6.900 | 209,109 | +0.41(+6.32%) |
May 16, 2022 | 6.550 | 6.636 | 6.250 | 6.490 | 177,243 | +0.00(+0.00%) |
May 13, 2022 | 6.720 | 6.980 | 6.325 | 6.490 | 264,179 | +0.04(+0.62%) |
May 12, 2022 | 6.500 | 7.093 | 6.250 | 6.450 | 298,869 | -0.14(-2.12%) |
May 11, 2022 | 7.170 | 7.440 | 6.520 | 6.590 | 327,090 | -0.47(-6.66%) |
May 10, 2022 | 7.610 | 8.040 | 6.560 | 7.060 | 430,733 | -0.03(-0.42%) |
May 09, 2022 | 8.440 | 8.790 | 7.000 | 7.090 | 460,538 | -1.71(-19.43%) |
May 06, 2022 | 8.980 | 8.980 | 8.210 | 8.800 | 228,574 | -0.20(-2.22%) |
May 05, 2022 | 10.15 | 10.25 | 8.220 | 9.000 | 492,511 | -0.98(-9.82%) |
May 04, 2022 | 9.070 | 10.00 | 8.900 | 9.980 | 727,948 | +1.30(+14.98%) |
May 03, 2022 | 7.950 | 8.780 | 7.550 | 8.680 | 352,773 | +0.70(+8.77%) |