Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.010 | 4.115 | 3.880 | 3.960 | 2,174,724 | -0.09(-2.22%) |
Jul 28, 2022 | 4.120 | 4.175 | 3.910 | 4.050 | 1,704,247 | -0.07(-1.70%) |
Jul 27, 2022 | 3.980 | 4.120 | 3.870 | 4.120 | 1,909,235 | +0.18(+4.57%) |
Jul 26, 2022 | 3.700 | 3.970 | 3.670 | 3.940 | 1,959,525 | +0.22(+5.91%) |
Jul 25, 2022 | 3.710 | 3.745 | 3.610 | 3.720 | 1,696,026 | +0.04(+1.09%) |
Jul 22, 2022 | 3.940 | 3.950 | 3.620 | 3.680 | 1,884,075 | -0.29(-7.30%) |
Jul 21, 2022 | 4.010 | 4.015 | 3.865 | 3.970 | 1,600,588 | -0.05(-1.24%) |
Jul 20, 2022 | 3.750 | 4.020 | 3.750 | 4.020 | 2,937,098 | +0.26(+6.91%) |
Jul 19, 2022 | 3.560 | 3.800 | 3.560 | 3.760 | 2,979,416 | +0.26(+7.43%) |
Jul 18, 2022 | 3.670 | 3.720 | 3.470 | 3.500 | 3,064,084 | -0.08(-2.23%) |
Jul 15, 2022 | 3.460 | 3.600 | 3.350 | 3.580 | 15,415,941 | +0.17(+4.99%) |
Jul 14, 2022 | 3.520 | 3.530 | 3.235 | 3.410 | 7,608,527 | -0.12(-3.40%) |
Jul 13, 2022 | 3.510 | 3.660 | 3.460 | 3.530 | 2,890,664 | -0.05(-1.40%) |
Jul 12, 2022 | 3.570 | 3.630 | 3.365 | 3.580 | 2,723,121 | +0.05(+1.42%) |
Jul 11, 2022 | 3.820 | 3.890 | 3.520 | 3.530 | 2,460,583 | -0.30(-7.83%) |
Jul 08, 2022 | 3.880 | 3.930 | 3.745 | 3.830 | 2,359,053 | -0.10(-2.54%) |
Jul 07, 2022 | 3.940 | 4.070 | 3.870 | 3.930 | 3,182,054 | +0.03(+0.77%) |
Jul 06, 2022 | 3.910 | 4.060 | 3.875 | 3.900 | 1,718,637 | -0.03(-0.76%) |
Jul 05, 2022 | 3.760 | 3.950 | 3.630 | 3.930 | 2,650,201 | +0.18(+4.80%) |
Jul 01, 2022 | 3.730 | 3.840 | 3.670 | 3.750 | 2,373,456 | -0.05(-1.32%) |
Jun 30, 2022 | 3.930 | 3.930 | 3.740 | 3.800 | 2,748,589 | -0.16(-4.04%) |
Jun 29, 2022 | 4.020 | 4.055 | 3.880 | 3.960 | 4,177,018 | -0.06(-1.49%) |
Jun 28, 2022 | 4.180 | 4.240 | 3.950 | 4.020 | 2,085,735 | -0.18(-4.29%) |
Jun 27, 2022 | 4.100 | 4.260 | 3.930 | 4.200 | 3,238,850 | +0.17(+4.22%) |
Jun 24, 2022 | 4.200 | 4.260 | 3.980 | 4.030 | 24,401,986 | -0.13(-3.12%) |
Jun 23, 2022 | 3.900 | 4.175 | 3.840 | 4.160 | 3,588,876 | +0.32(+8.33%) |
Jun 22, 2022 | 3.610 | 3.950 | 3.580 | 3.840 | 2,564,952 | +0.17(+4.63%) |
Jun 21, 2022 | 3.420 | 3.790 | 3.420 | 3.670 | 4,569,754 | +0.20(+5.76%) |
Jun 17, 2022 | 3.270 | 3.570 | 3.260 | 3.470 | 5,606,883 | +0.23(+7.10%) |
Jun 16, 2022 | 3.270 | 3.310 | 3.110 | 3.240 | 2,144,449 | -0.12(-3.57%) |
Jun 15, 2022 | 3.270 | 3.405 | 3.225 | 3.360 | 2,637,176 | +0.09(+2.75%) |
Jun 14, 2022 | 3.210 | 3.350 | 3.120 | 3.270 | 2,277,303 | +0.10(+3.15%) |
Jun 13, 2022 | 3.230 | 3.250 | 3.020 | 3.170 | 3,024,321 | -0.15(-4.52%) |
Jun 10, 2022 | 3.440 | 3.480 | 3.280 | 3.320 | 1,764,803 | -0.19(-5.41%) |
Jun 09, 2022 | 3.700 | 3.750 | 3.500 | 3.510 | 1,848,131 | -0.21(-5.65%) |
Jun 08, 2022 | 3.640 | 3.830 | 3.609 | 3.720 | 2,009,383 | +0.08(+2.20%) |
Jun 07, 2022 | 3.530 | 3.655 | 3.490 | 3.640 | 2,324,012 | +0.09(+2.54%) |
Jun 06, 2022 | 3.710 | 3.760 | 3.470 | 3.550 | 2,049,243 | -0.08(-2.20%) |
Jun 03, 2022 | 3.650 | 3.770 | 3.580 | 3.630 | 2,285,537 | -0.03(-0.82%) |
Jun 02, 2022 | 3.530 | 3.710 | 3.440 | 3.660 | 2,358,385 | +0.11(+3.10%) |
Jun 01, 2022 | 3.470 | 3.720 | 3.422 | 3.550 | 4,493,178 | +0.07(+2.01%) |
May 31, 2022 | 3.500 | 3.700 | 3.390 | 3.480 | 4,003,806 | -0.06(-1.69%) |
May 27, 2022 | 3.450 | 3.588 | 3.350 | 3.540 | 2,281,840 | +0.08(+2.31%) |
May 26, 2022 | 3.470 | 3.600 | 3.420 | 3.460 | 2,241,349 | +0.00(+0.00%) |
May 25, 2022 | 3.400 | 3.500 | 3.310 | 3.460 | 3,826,727 | +0.07(+2.06%) |
May 24, 2022 | 3.540 | 3.550 | 3.300 | 3.390 | 3,229,805 | -0.18(-5.04%) |
May 23, 2022 | 3.900 | 3.920 | 3.550 | 3.570 | 4,365,929 | -0.31(-7.99%) |
May 20, 2022 | 3.940 | 4.070 | 3.700 | 3.880 | 1,684,625 | -0.03(-0.77%) |
May 19, 2022 | 3.800 | 3.967 | 3.750 | 3.910 | 2,590,376 | +0.11(+2.89%) |
May 18, 2022 | 3.830 | 3.980 | 3.730 | 3.800 | 2,852,105 | -0.14(-3.55%) |
May 17, 2022 | 4.030 | 4.040 | 3.840 | 3.940 | 1,964,867 | +0.06(+1.55%) |
May 16, 2022 | 3.950 | 4.075 | 3.855 | 3.880 | 2,958,468 | -0.11(-2.76%) |
May 13, 2022 | 3.760 | 4.060 | 3.760 | 3.990 | 2,485,695 | +0.26(+6.97%) |
May 12, 2022 | 3.530 | 3.800 | 3.520 | 3.730 | 2,993,599 | +0.14(+3.90%) |
May 11, 2022 | 3.820 | 3.910 | 3.530 | 3.590 | 2,665,900 | -0.28(-7.24%) |
May 10, 2022 | 3.790 | 4.030 | 3.640 | 3.870 | 3,524,615 | +0.16(+4.31%) |
May 09, 2022 | 4.300 | 4.315 | 3.670 | 3.710 | 5,037,510 | -0.64(-14.71%) |
May 06, 2022 | 4.400 | 4.455 | 4.035 | 4.350 | 4,508,527 | -0.09(-2.03%) |
May 05, 2022 | 4.610 | 4.610 | 4.330 | 4.440 | 2,207,438 | -0.22(-4.72%) |
May 04, 2022 | 4.500 | 4.680 | 4.270 | 4.660 | 2,538,431 | +0.15(+3.33%) |
May 03, 2022 | 4.500 | 4.710 | 4.440 | 4.510 | 3,511,467 | +0.01(+0.22%) |