Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.226 | 4.341 | 4.202 | 4.307 | 170,313 | +0.10(+2.49%) |
Jul 28, 2022 | 4.202 | 4.218 | 4.154 | 4.202 | 141,936 | +0.06(+1.56%) |
Jul 27, 2022 | 4.138 | 4.162 | 4.122 | 4.138 | 81,908 | +0.03(+0.78%) |
Jul 26, 2022 | 4.170 | 4.202 | 4.081 | 4.106 | 85,944 | -0.07(-1.73%) |
Jul 25, 2022 | 4.218 | 4.267 | 4.151 | 4.178 | 156,229 | -0.03(-0.76%) |
Jul 22, 2022 | 4.194 | 4.210 | 4.154 | 4.210 | 60,953 | +0.06(+1.55%) |
Jul 21, 2022 | 4.057 | 4.194 | 4.057 | 4.146 | 171,282 | +0.03(+0.78%) |
Jul 20, 2022 | 4.033 | 4.122 | 4.017 | 4.114 | 105,236 | +0.10(+2.61%) |
Jul 19, 2022 | 4.057 | 4.060 | 3.993 | 4.009 | 123,032 | +0.00(+0.00%) |
Jul 18, 2022 | 4.049 | 4.065 | 4.009 | 4.009 | 134,229 | -0.03(-0.80%) |
Jul 15, 2022 | 4.178 | 4.178 | 4.041 | 4.041 | 145,500 | -0.09(-2.14%) |
Jul 14, 2022 | 4.138 | 4.178 | 4.097 | 4.130 | 115,621 | -0.01(-0.19%) |
Jul 13, 2022 | 4.122 | 4.178 | 4.098 | 4.138 | 57,775 | -0.02(-0.58%) |
Jul 12, 2022 | 4.194 | 4.218 | 4.146 | 4.162 | 99,236 | -0.03(-0.77%) |
Jul 11, 2022 | 4.138 | 4.210 | 4.134 | 4.194 | 70,933 | +0.04(+0.97%) |
Jul 08, 2022 | 4.089 | 4.202 | 4.057 | 4.154 | 145,057 | -0.01(-0.17%) |
Jul 07, 2022 | 4.137 | 4.185 | 4.105 | 4.161 | 142,314 | +0.06(+1.36%) |
Jul 06, 2022 | 4.169 | 4.177 | 4.105 | 4.105 | 119,404 | -0.06(-1.44%) |
Jul 05, 2022 | 4.073 | 4.185 | 4.073 | 4.165 | 205,446 | +0.08(+1.85%) |
Jul 01, 2022 | 4.113 | 4.113 | 4.034 | 4.089 | 112,815 | +0.00(+0.00%) |
Jun 30, 2022 | 3.986 | 4.089 | 3.986 | 4.089 | 189,456 | +0.06(+1.58%) |
Jun 29, 2022 | 4.026 | 4.105 | 3.986 | 4.026 | 145,105 | -0.01(-0.20%) |
Jun 28, 2022 | 4.026 | 4.113 | 4.026 | 4.034 | 148,684 | -0.02(-0.39%) |
Jun 27, 2022 | 4.057 | 4.098 | 4.010 | 4.049 | 65,266 | +0.02(+0.59%) |
Jun 24, 2022 | 4.034 | 4.129 | 3.986 | 4.026 | 134,540 | +0.00(+0.00%) |
Jun 23, 2022 | 3.882 | 4.065 | 3.870 | 4.026 | 145,202 | +0.14(+3.48%) |
Jun 22, 2022 | 3.850 | 3.906 | 3.850 | 3.890 | 86,187 | +0.02(+0.62%) |
Jun 21, 2022 | 3.874 | 3.978 | 3.826 | 3.866 | 197,327 | +0.01(+0.21%) |
Jun 17, 2022 | 3.763 | 3.906 | 3.763 | 3.858 | 216,079 | +0.06(+1.68%) |
Jun 16, 2022 | 3.858 | 3.866 | 3.747 | 3.794 | 293,706 | -0.10(-2.66%) |
Jun 15, 2022 | 3.842 | 4.018 | 3.842 | 3.898 | 169,574 | +0.06(+1.66%) |
Jun 14, 2022 | 3.850 | 3.906 | 3.834 | 3.834 | 224,796 | -0.02(-0.62%) |
Jun 13, 2022 | 4.049 | 4.081 | 3.834 | 3.858 | 497,426 | -0.25(-6.02%) |
Jun 10, 2022 | 4.145 | 4.257 | 4.073 | 4.105 | 342,023 | -0.07(-1.70%) |
Jun 09, 2022 | 4.192 | 4.263 | 4.160 | 4.176 | 210,754 | -0.01(-0.19%) |
Jun 08, 2022 | 4.224 | 4.295 | 4.160 | 4.184 | 250,522 | -0.06(-1.49%) |
Jun 07, 2022 | 4.184 | 4.255 | 4.160 | 4.247 | 152,398 | +0.04(+0.94%) |
Jun 06, 2022 | 4.216 | 4.216 | 4.160 | 4.208 | 126,831 | +0.04(+0.95%) |
Jun 03, 2022 | 4.200 | 4.247 | 4.160 | 4.168 | 141,354 | -0.06(-1.49%) |
Jun 02, 2022 | 4.184 | 4.295 | 4.184 | 4.231 | 213,370 | +0.03(+0.75%) |
Jun 01, 2022 | 4.279 | 4.279 | 4.184 | 4.200 | 142,387 | +0.01(+0.19%) |
May 31, 2022 | 4.224 | 4.279 | 4.168 | 4.192 | 218,998 | -0.09(-2.03%) |
May 27, 2022 | 4.279 | 4.318 | 4.192 | 4.279 | 158,771 | +0.04(+0.93%) |
May 26, 2022 | 4.224 | 4.271 | 4.160 | 4.239 | 111,854 | +0.02(+0.56%) |
May 25, 2022 | 4.121 | 4.216 | 4.121 | 4.216 | 76,564 | +0.09(+2.30%) |
May 24, 2022 | 4.113 | 4.160 | 4.097 | 4.121 | 116,547 | +0.04(+0.97%) |
May 23, 2022 | 4.105 | 4.145 | 4.066 | 4.081 | 163,694 | -0.02(-0.39%) |
May 20, 2022 | 4.137 | 4.168 | 4.089 | 4.097 | 120,121 | -0.04(-0.95%) |
May 19, 2022 | 4.137 | 4.168 | 4.121 | 4.137 | 65,538 | +0.02(+0.38%) |
May 18, 2022 | 4.216 | 4.216 | 4.113 | 4.121 | 97,360 | -0.12(-2.79%) |
May 17, 2022 | 4.200 | 4.263 | 4.121 | 4.239 | 239,477 | +0.06(+1.51%) |
May 16, 2022 | 4.089 | 4.176 | 4.089 | 4.176 | 53,887 | +0.09(+2.12%) |
May 13, 2022 | 4.066 | 4.145 | 4.050 | 4.089 | 124,789 | +0.03(+0.78%) |
May 12, 2022 | 4.105 | 4.145 | 3.995 | 4.058 | 184,201 | -0.05(-1.15%) |
May 11, 2022 | 4.145 | 4.208 | 4.089 | 4.105 | 153,318 | -0.02(-0.55%) |
May 10, 2022 | 4.144 | 4.214 | 4.106 | 4.128 | 141,598 | +0.02(+0.38%) |
May 09, 2022 | 4.152 | 4.222 | 4.073 | 4.112 | 357,784 | -0.09(-2.05%) |
May 06, 2022 | 4.214 | 4.304 | 4.152 | 4.198 | 274,039 | -0.09(-2.01%) |
May 05, 2022 | 4.292 | 4.347 | 4.253 | 4.284 | 99,353 | -0.03(-0.72%) |
May 04, 2022 | 4.277 | 4.363 | 4.277 | 4.316 | 116,221 | +0.02(+0.36%) |
May 03, 2022 | 4.183 | 4.370 | 4.183 | 4.300 | 218,274 | +0.11(+2.61%) |