Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.283 | 4.399 | 4.258 | 4.365 | 168,053 | +0.11(+2.49%) |
Jul 28, 2022 | 4.259 | 4.275 | 4.210 | 4.259 | 140,052 | +0.07(+1.56%) |
Jul 27, 2022 | 4.193 | 4.218 | 4.177 | 4.193 | 80,821 | +0.03(+0.78%) |
Jul 26, 2022 | 4.226 | 4.258 | 4.136 | 4.161 | 84,803 | -0.07(-1.73%) |
Jul 25, 2022 | 4.275 | 4.324 | 4.207 | 4.234 | 154,155 | -0.03(-0.76%) |
Jul 22, 2022 | 4.251 | 4.267 | 4.210 | 4.267 | 60,144 | +0.07(+1.55%) |
Jul 21, 2022 | 4.112 | 4.250 | 4.112 | 4.202 | 169,009 | +0.03(+0.78%) |
Jul 20, 2022 | 4.087 | 4.177 | 4.071 | 4.169 | 103,839 | +0.11(+2.61%) |
Jul 19, 2022 | 4.112 | 4.115 | 4.047 | 4.063 | 121,399 | +0.00(+0.00%) |
Jul 18, 2022 | 4.104 | 4.120 | 4.063 | 4.063 | 132,448 | -0.03(-0.80%) |
Jul 15, 2022 | 4.234 | 4.234 | 4.096 | 4.096 | 143,569 | -0.09(-2.14%) |
Jul 14, 2022 | 4.193 | 4.234 | 4.153 | 4.185 | 114,086 | -0.01(-0.19%) |
Jul 13, 2022 | 4.177 | 4.234 | 4.154 | 4.193 | 57,008 | -0.02(-0.58%) |
Jul 12, 2022 | 4.251 | 4.275 | 4.202 | 4.218 | 97,919 | -0.03(-0.77%) |
Jul 11, 2022 | 4.193 | 4.267 | 4.189 | 4.251 | 69,991 | +0.04(+0.97%) |
Jul 08, 2022 | 4.144 | 4.259 | 4.112 | 4.210 | 143,131 | -0.01(-0.17%) |
Jul 07, 2022 | 4.193 | 4.241 | 4.161 | 4.217 | 140,425 | +0.06(+1.36%) |
Jul 06, 2022 | 4.225 | 4.233 | 4.161 | 4.161 | 117,819 | -0.06(-1.44%) |
Jul 05, 2022 | 4.128 | 4.241 | 4.128 | 4.221 | 202,719 | +0.08(+1.85%) |
Jul 01, 2022 | 4.169 | 4.169 | 4.088 | 4.144 | 111,318 | +0.00(+0.00%) |
Jun 30, 2022 | 4.039 | 4.144 | 4.039 | 4.144 | 186,942 | +0.06(+1.58%) |
Jun 29, 2022 | 4.080 | 4.160 | 4.039 | 4.080 | 143,179 | -0.01(-0.20%) |
Jun 28, 2022 | 4.080 | 4.169 | 4.080 | 4.088 | 146,711 | -0.02(-0.39%) |
Jun 27, 2022 | 4.112 | 4.153 | 4.064 | 4.104 | 64,400 | +0.02(+0.59%) |
Jun 24, 2022 | 4.088 | 4.185 | 4.039 | 4.080 | 132,754 | +0.00(+0.00%) |
Jun 23, 2022 | 3.934 | 4.120 | 3.922 | 4.080 | 143,275 | +0.14(+3.48%) |
Jun 22, 2022 | 3.902 | 3.959 | 3.902 | 3.942 | 85,043 | +0.02(+0.62%) |
Jun 21, 2022 | 3.926 | 4.031 | 3.878 | 3.918 | 194,708 | +0.01(+0.21%) |
Jun 17, 2022 | 3.813 | 3.959 | 3.813 | 3.910 | 213,211 | +0.06(+1.68%) |
Jun 16, 2022 | 3.910 | 3.918 | 3.797 | 3.845 | 289,808 | -0.11(-2.66%) |
Jun 15, 2022 | 3.894 | 4.072 | 3.894 | 3.950 | 167,323 | +0.06(+1.66%) |
Jun 14, 2022 | 3.902 | 3.959 | 3.886 | 3.886 | 221,812 | -0.02(-0.62%) |
Jun 13, 2022 | 4.104 | 4.136 | 3.886 | 3.910 | 490,824 | -0.25(-6.02%) |
Jun 10, 2022 | 4.201 | 4.314 | 4.128 | 4.161 | 337,483 | -0.07(-1.70%) |
Jun 09, 2022 | 4.248 | 4.320 | 4.216 | 4.232 | 207,957 | -0.01(-0.19%) |
Jun 08, 2022 | 4.280 | 4.352 | 4.216 | 4.240 | 247,197 | -0.06(-1.49%) |
Jun 07, 2022 | 4.240 | 4.312 | 4.216 | 4.304 | 150,375 | +0.04(+0.94%) |
Jun 06, 2022 | 4.272 | 4.272 | 4.216 | 4.264 | 125,147 | +0.04(+0.95%) |
Jun 03, 2022 | 4.256 | 4.304 | 4.216 | 4.224 | 139,477 | -0.06(-1.49%) |
Jun 02, 2022 | 4.240 | 4.352 | 4.240 | 4.288 | 210,538 | +0.03(+0.75%) |
Jun 01, 2022 | 4.336 | 4.336 | 4.240 | 4.256 | 140,497 | +0.01(+0.19%) |
May 31, 2022 | 4.280 | 4.336 | 4.224 | 4.248 | 216,091 | -0.09(-2.03%) |
May 27, 2022 | 4.336 | 4.376 | 4.248 | 4.336 | 156,663 | +0.04(+0.93%) |
May 26, 2022 | 4.280 | 4.328 | 4.216 | 4.296 | 110,369 | +0.02(+0.56%) |
May 25, 2022 | 4.176 | 4.272 | 4.176 | 4.272 | 75,547 | +0.10(+2.30%) |
May 24, 2022 | 4.168 | 4.216 | 4.152 | 4.176 | 115,000 | +0.04(+0.97%) |
May 23, 2022 | 4.160 | 4.200 | 4.120 | 4.136 | 161,521 | -0.02(-0.39%) |
May 20, 2022 | 4.192 | 4.224 | 4.144 | 4.152 | 118,527 | -0.04(-0.95%) |
May 19, 2022 | 4.192 | 4.224 | 4.176 | 4.192 | 64,668 | +0.02(+0.38%) |
May 18, 2022 | 4.272 | 4.272 | 4.168 | 4.176 | 96,068 | -0.12(-2.79%) |
May 17, 2022 | 4.256 | 4.320 | 4.176 | 4.296 | 236,298 | +0.06(+1.51%) |
May 16, 2022 | 4.144 | 4.232 | 4.144 | 4.232 | 53,172 | +0.09(+2.12%) |
May 13, 2022 | 4.120 | 4.200 | 4.104 | 4.144 | 123,133 | +0.03(+0.78%) |
May 12, 2022 | 4.160 | 4.200 | 4.048 | 4.112 | 181,756 | -0.05(-1.15%) |
May 11, 2022 | 4.200 | 4.264 | 4.144 | 4.160 | 151,282 | -0.02(-0.55%) |
May 10, 2022 | 4.199 | 4.271 | 4.161 | 4.184 | 139,718 | +0.02(+0.38%) |
May 09, 2022 | 4.207 | 4.279 | 4.128 | 4.168 | 353,035 | -0.09(-2.05%) |
May 06, 2022 | 4.271 | 4.362 | 4.207 | 4.255 | 270,402 | -0.09(-2.01%) |
May 05, 2022 | 4.350 | 4.405 | 4.310 | 4.342 | 98,035 | -0.03(-0.72%) |
May 04, 2022 | 4.334 | 4.421 | 4.334 | 4.374 | 114,679 | +0.02(+0.36%) |
May 03, 2022 | 4.239 | 4.428 | 4.239 | 4.358 | 215,377 | +0.11(+2.61%) |