Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.720 | 4.940 | 4.700 | 4.880 | 1,120,446 | +0.13(+2.74%) |
Jul 28, 2022 | 4.630 | 4.760 | 4.600 | 4.750 | 700,372 | +0.12(+2.59%) |
Jul 27, 2022 | 4.660 | 4.660 | 4.520 | 4.630 | 861,370 | +0.00(+0.00%) |
Jul 26, 2022 | 4.810 | 4.810 | 4.600 | 4.630 | 1,042,487 | -0.21(-4.34%) |
Jul 25, 2022 | 4.830 | 4.875 | 4.700 | 4.840 | 677,466 | +0.04(+0.83%) |
Jul 22, 2022 | 4.880 | 4.930 | 4.790 | 4.800 | 1,153,044 | -0.14(-2.83%) |
Jul 21, 2022 | 4.720 | 4.950 | 4.700 | 4.940 | 994,464 | +0.21(+4.44%) |
Jul 20, 2022 | 4.520 | 4.780 | 4.510 | 4.730 | 1,326,638 | +0.18(+3.96%) |
Jul 19, 2022 | 4.550 | 4.610 | 4.515 | 4.550 | 602,755 | +0.09(+2.02%) |
Jul 18, 2022 | 4.550 | 4.650 | 4.440 | 4.460 | 1,218,670 | -0.06(-1.33%) |
Jul 15, 2022 | 4.460 | 4.585 | 4.405 | 4.520 | 855,435 | +0.12(+2.73%) |
Jul 14, 2022 | 4.270 | 4.435 | 4.230 | 4.400 | 889,943 | +0.06(+1.38%) |
Jul 13, 2022 | 4.250 | 4.400 | 4.230 | 4.340 | 546,020 | +0.03(+0.70%) |
Jul 12, 2022 | 4.400 | 4.460 | 4.270 | 4.310 | 856,388 | -0.12(-2.71%) |
Jul 11, 2022 | 4.460 | 4.505 | 4.390 | 4.430 | 1,052,099 | -0.06(-1.34%) |
Jul 08, 2022 | 4.360 | 4.500 | 4.330 | 4.490 | 1,004,167 | +0.08(+1.81%) |
Jul 07, 2022 | 4.220 | 4.420 | 4.220 | 4.410 | 1,369,336 | +0.20(+4.75%) |
Jul 06, 2022 | 4.090 | 4.260 | 4.090 | 4.210 | 1,709,535 | +0.10(+2.43%) |
Jul 05, 2022 | 4.050 | 4.130 | 3.960 | 4.110 | 1,033,227 | -0.04(-0.96%) |
Jul 01, 2022 | 3.850 | 4.231 | 3.840 | 4.150 | 2,525,335 | +0.30(+7.79%) |
Jun 30, 2022 | 4.360 | 4.360 | 3.810 | 3.850 | 4,097,931 | -0.22(-5.41%) |
Jun 29, 2022 | 4.150 | 4.170 | 3.915 | 4.070 | 2,595,112 | -0.03(-0.73%) |
Jun 28, 2022 | 4.140 | 4.230 | 4.080 | 4.100 | 1,061,312 | -0.05(-1.20%) |
Jun 27, 2022 | 4.220 | 4.260 | 4.110 | 4.150 | 717,807 | -0.05(-1.19%) |
Jun 24, 2022 | 4.170 | 4.270 | 4.150 | 4.200 | 2,911,791 | +0.05(+1.20%) |
Jun 23, 2022 | 4.000 | 4.160 | 4.000 | 4.150 | 1,544,908 | +0.17(+4.27%) |
Jun 22, 2022 | 4.010 | 4.088 | 3.960 | 3.980 | 1,036,616 | -0.06(-1.49%) |
Jun 21, 2022 | 4.050 | 4.180 | 4.000 | 4.040 | 1,237,505 | +0.04(+1.00%) |
Jun 17, 2022 | 3.840 | 4.040 | 3.820 | 4.000 | 1,374,880 | +0.21(+5.54%) |
Jun 16, 2022 | 4.020 | 4.020 | 3.760 | 3.790 | 1,640,840 | -0.31(-7.56%) |
Jun 15, 2022 | 4.090 | 4.190 | 4.040 | 4.100 | 1,077,568 | +0.07(+1.74%) |
Jun 14, 2022 | 4.050 | 4.110 | 4.010 | 4.030 | 921,280 | -0.02(-0.49%) |
Jun 13, 2022 | 4.160 | 4.210 | 3.965 | 4.050 | 1,283,723 | -0.30(-6.90%) |
Jun 10, 2022 | 4.350 | 4.530 | 4.325 | 4.350 | 1,278,811 | -0.13(-2.90%) |
Jun 09, 2022 | 4.410 | 4.550 | 4.342 | 4.480 | 937,925 | +0.06(+1.36%) |
Jun 08, 2022 | 4.500 | 4.580 | 4.380 | 4.420 | 863,926 | -0.15(-3.28%) |
Jun 07, 2022 | 4.220 | 4.585 | 4.180 | 4.570 | 1,791,356 | +0.29(+6.78%) |
Jun 06, 2022 | 4.330 | 4.370 | 4.240 | 4.280 | 695,902 | +0.00(+0.00%) |
Jun 03, 2022 | 4.390 | 4.390 | 4.231 | 4.280 | 582,593 | -0.11(-2.51%) |
Jun 02, 2022 | 4.280 | 4.420 | 4.231 | 4.390 | 733,313 | +0.13(+3.05%) |
Jun 01, 2022 | 4.480 | 4.480 | 4.150 | 4.260 | 1,234,599 | -0.16(-3.62%) |
May 31, 2022 | 4.390 | 4.480 | 4.331 | 4.420 | 1,238,886 | -0.03(-0.67%) |
May 27, 2022 | 4.330 | 4.540 | 4.310 | 4.450 | 1,867,468 | +0.16(+3.73%) |
May 26, 2022 | 4.180 | 4.460 | 4.180 | 4.290 | 1,391,619 | +0.12(+2.88%) |
May 25, 2022 | 3.960 | 4.235 | 3.950 | 4.170 | 2,136,515 | +0.22(+5.57%) |
May 24, 2022 | 3.850 | 3.970 | 3.670 | 3.950 | 2,008,048 | +0.03(+0.77%) |
May 23, 2022 | 3.840 | 3.920 | 3.750 | 3.920 | 1,838,300 | +0.13(+3.43%) |
May 20, 2022 | 3.810 | 3.840 | 3.615 | 3.790 | 2,041,822 | +0.05(+1.34%) |
May 19, 2022 | 3.780 | 3.850 | 3.640 | 3.740 | 1,515,942 | -0.09(-2.35%) |
May 18, 2022 | 3.940 | 3.940 | 3.790 | 3.830 | 954,980 | -0.19(-4.73%) |
May 17, 2022 | 3.870 | 4.040 | 3.870 | 4.020 | 1,607,901 | +0.24(+6.35%) |
May 16, 2022 | 3.800 | 3.845 | 3.724 | 3.780 | 909,602 | +0.01(+0.27%) |
May 13, 2022 | 3.780 | 3.870 | 3.725 | 3.770 | 1,312,161 | +0.09(+2.45%) |
May 12, 2022 | 3.550 | 3.760 | 3.520 | 3.680 | 1,422,562 | +0.07(+1.94%) |
May 11, 2022 | 3.770 | 3.810 | 3.550 | 3.610 | 1,945,097 | -0.18(-4.75%) |
May 10, 2022 | 3.920 | 3.920 | 3.705 | 3.790 | 1,550,724 | -0.06(-1.56%) |
May 09, 2022 | 4.020 | 4.060 | 3.830 | 3.850 | 2,403,788 | -0.25(-6.10%) |
May 06, 2022 | 4.160 | 4.160 | 4.040 | 4.100 | 1,126,099 | -0.07(-1.68%) |
May 05, 2022 | 4.250 | 4.270 | 4.090 | 4.170 | 1,244,922 | -0.14(-3.25%) |
May 04, 2022 | 4.230 | 4.320 | 4.110 | 4.310 | 933,763 | +0.09(+2.13%) |
May 03, 2022 | 4.190 | 4.300 | 4.150 | 4.220 | 690,210 | +0.03(+0.72%) |