Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.255 | 3.450 | 3.230 | 3.360 | 304,554 | +0.11(+3.38%) |
Jul 28, 2022 | 3.040 | 3.300 | 3.020 | 3.250 | 200,476 | +0.24(+7.98%) |
Jul 27, 2022 | 3.190 | 3.190 | 2.980 | 3.010 | 582,048 | -0.19(-5.94%) |
Jul 26, 2022 | 3.280 | 3.330 | 3.150 | 3.200 | 226,053 | -0.07(-2.14%) |
Jul 25, 2022 | 3.290 | 3.310 | 3.250 | 3.270 | 110,710 | -0.03(-0.91%) |
Jul 22, 2022 | 3.410 | 3.470 | 3.260 | 3.300 | 176,349 | -0.03(-0.90%) |
Jul 21, 2022 | 3.360 | 3.420 | 3.280 | 3.330 | 126,688 | +0.05(+1.52%) |
Jul 20, 2022 | 3.190 | 3.350 | 3.180 | 3.280 | 213,066 | +0.14(+4.46%) |
Jul 19, 2022 | 3.110 | 3.140 | 3.090 | 3.140 | 280,899 | +0.01(+0.42%) |
Jul 18, 2022 | 3.280 | 3.280 | 3.100 | 3.127 | 600,181 | -0.17(-5.24%) |
Jul 15, 2022 | 3.490 | 3.500 | 3.250 | 3.300 | 404,765 | +0.01(+0.30%) |
Jul 14, 2022 | 3.190 | 3.490 | 2.930 | 3.290 | 1,469,721 | -0.06(-1.79%) |
Jul 13, 2022 | 4.870 | 4.890 | 2.750 | 3.350 | 2,830,884 | -1.50(-30.93%) |
Jul 12, 2022 | 4.660 | 4.870 | 4.490 | 4.850 | 330,827 | +0.20(+4.30%) |
Jul 11, 2022 | 4.150 | 4.670 | 4.100 | 4.650 | 431,455 | +0.45(+10.71%) |
Jul 08, 2022 | 4.090 | 4.390 | 3.970 | 4.200 | 224,672 | +0.04(+0.96%) |
Jul 07, 2022 | 3.650 | 4.220 | 3.650 | 4.160 | 264,086 | +0.50(+13.66%) |
Jul 06, 2022 | 3.500 | 3.920 | 3.490 | 3.660 | 271,821 | +0.07(+1.95%) |
Jul 05, 2022 | 3.440 | 3.620 | 3.160 | 3.590 | 331,477 | +0.30(+9.12%) |
Jul 01, 2022 | 3.230 | 3.690 | 3.210 | 3.290 | 407,948 | +0.09(+2.81%) |
Jun 30, 2022 | 3.100 | 3.200 | 2.580 | 3.200 | 1,166,750 | +0.09(+2.89%) |
Jun 29, 2022 | 3.410 | 3.480 | 3.030 | 3.110 | 631,668 | -0.30(-8.80%) |
Jun 28, 2022 | 3.420 | 3.550 | 3.410 | 3.410 | 165,699 | -0.07(-2.01%) |
Jun 27, 2022 | 3.580 | 3.600 | 3.480 | 3.480 | 284,753 | -0.06(-1.69%) |
Jun 24, 2022 | 3.600 | 3.700 | 3.500 | 3.540 | 243,555 | -0.01(-0.28%) |
Jun 23, 2022 | 3.590 | 3.590 | 3.450 | 3.550 | 360,859 | +0.03(+0.94%) |
Jun 22, 2022 | 3.650 | 3.750 | 3.500 | 3.517 | 321,436 | -0.13(-3.64%) |
Jun 21, 2022 | 3.990 | 3.990 | 3.530 | 3.650 | 509,203 | +0.13(+3.69%) |
Jun 17, 2022 | 3.570 | 3.830 | 3.490 | 3.520 | 473,544 | -0.08(-2.22%) |
Jun 16, 2022 | 3.810 | 3.820 | 3.510 | 3.600 | 420,436 | -0.27(-6.98%) |
Jun 15, 2022 | 3.800 | 3.890 | 3.710 | 3.870 | 234,059 | +0.16(+4.31%) |
Jun 14, 2022 | 3.900 | 4.000 | 3.680 | 3.710 | 504,922 | -0.19(-4.87%) |
Jun 13, 2022 | 4.110 | 4.200 | 3.900 | 3.900 | 452,818 | -0.32(-7.58%) |
Jun 10, 2022 | 4.330 | 4.330 | 4.110 | 4.220 | 368,947 | -0.11(-2.54%) |
Jun 09, 2022 | 4.400 | 4.450 | 4.250 | 4.330 | 193,836 | -0.12(-2.70%) |
Jun 08, 2022 | 4.400 | 4.480 | 4.390 | 4.450 | 159,680 | +0.05(+1.14%) |
Jun 07, 2022 | 4.400 | 4.730 | 4.400 | 4.400 | 130,360 | +0.00(+0.00%) |
Jun 06, 2022 | 4.610 | 4.690 | 4.400 | 4.400 | 155,739 | -0.21(-4.56%) |
Jun 03, 2022 | 4.430 | 4.750 | 4.360 | 4.610 | 323,052 | +0.18(+4.06%) |
Jun 02, 2022 | 4.300 | 4.450 | 4.300 | 4.430 | 147,425 | +0.13(+3.02%) |
Jun 01, 2022 | 4.400 | 4.520 | 4.300 | 4.300 | 109,879 | -0.18(-4.02%) |
May 31, 2022 | 4.470 | 4.510 | 4.410 | 4.480 | 118,025 | +0.03(+0.67%) |
May 27, 2022 | 4.360 | 4.600 | 4.320 | 4.450 | 234,767 | +0.14(+3.25%) |
May 26, 2022 | 4.300 | 4.400 | 4.200 | 4.310 | 193,870 | +0.10(+2.38%) |
May 25, 2022 | 4.200 | 4.340 | 4.160 | 4.210 | 264,761 | +0.01(+0.36%) |
May 24, 2022 | 4.330 | 4.350 | 4.150 | 4.195 | 283,736 | -0.12(-2.89%) |
May 23, 2022 | 4.390 | 4.390 | 4.310 | 4.320 | 187,835 | -0.10(-2.26%) |
May 20, 2022 | 4.500 | 4.500 | 4.400 | 4.420 | 199,214 | -0.00(-0.11%) |
May 19, 2022 | 4.440 | 4.520 | 4.290 | 4.425 | 234,100 | -0.08(-1.67%) |
May 18, 2022 | 4.480 | 4.550 | 4.260 | 4.500 | 191,848 | +0.02(+0.45%) |
May 17, 2022 | 4.540 | 4.610 | 4.430 | 4.480 | 289,738 | +0.05(+1.13%) |
May 16, 2022 | 4.690 | 4.690 | 4.409 | 4.430 | 307,716 | +0.03(+0.68%) |
May 13, 2022 | 4.150 | 4.480 | 4.150 | 4.400 | 540,345 | +0.29(+7.05%) |
May 12, 2022 | 4.470 | 4.490 | 4.090 | 4.110 | 933,539 | -0.50(-10.85%) |
May 11, 2022 | 5.050 | 5.385 | 4.460 | 4.610 | 831,870 | -0.47(-9.32%) |
May 10, 2022 | 5.400 | 5.400 | 4.900 | 5.084 | 790,379 | -0.27(-4.97%) |
May 09, 2022 | 5.800 | 5.980 | 5.250 | 5.350 | 1,068,957 | -0.43(-7.44%) |
May 06, 2022 | 6.240 | 6.650 | 5.370 | 5.780 | 3,893,707 | +0.42(+7.84%) |
May 05, 2022 | 4.150 | 5.870 | 3.880 | 5.360 | 1,570,599 | +1.26(+30.73%) |
May 04, 2022 | 3.870 | 4.100 | 3.860 | 4.100 | 215,470 | +0.18(+4.59%) |
May 03, 2022 | 4.060 | 4.100 | 3.800 | 3.920 | 510,641 | -0.17(-4.16%) |