Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.430 | 4.900 | 4.350 | 4.440 | 688,223 | +0.02(+0.45%) |
Jul 28, 2022 | 4.330 | 4.440 | 4.120 | 4.420 | 344,005 | +0.09(+2.08%) |
Jul 27, 2022 | 4.130 | 4.390 | 4.120 | 4.330 | 715,425 | +0.28(+6.91%) |
Jul 26, 2022 | 4.090 | 4.190 | 3.805 | 4.050 | 404,929 | -0.14(-3.34%) |
Jul 25, 2022 | 4.210 | 4.260 | 4.041 | 4.190 | 310,703 | -0.02(-0.48%) |
Jul 22, 2022 | 4.640 | 4.640 | 4.155 | 4.210 | 484,421 | -0.42(-9.07%) |
Jul 21, 2022 | 4.600 | 4.630 | 4.300 | 4.630 | 502,166 | +0.06(+1.31%) |
Jul 20, 2022 | 4.370 | 4.930 | 4.200 | 4.570 | 942,464 | +0.16(+3.63%) |
Jul 19, 2022 | 3.930 | 4.480 | 3.930 | 4.410 | 1,369,071 | +0.58(+15.14%) |
Jul 18, 2022 | 3.800 | 3.970 | 3.790 | 3.830 | 665,119 | +0.10(+2.68%) |
Jul 15, 2022 | 3.560 | 3.760 | 3.400 | 3.730 | 698,942 | +0.24(+6.88%) |
Jul 14, 2022 | 3.480 | 3.600 | 3.420 | 3.490 | 416,204 | -0.06(-1.69%) |
Jul 13, 2022 | 3.790 | 3.900 | 3.550 | 3.550 | 497,371 | -0.38(-9.67%) |
Jul 12, 2022 | 3.720 | 3.940 | 3.720 | 3.930 | 613,215 | +0.20(+5.36%) |
Jul 11, 2022 | 3.800 | 3.890 | 3.610 | 3.730 | 572,852 | -0.18(-4.60%) |
Jul 08, 2022 | 3.670 | 3.995 | 3.660 | 3.910 | 737,656 | +0.16(+4.27%) |
Jul 07, 2022 | 3.550 | 3.780 | 3.440 | 3.750 | 733,922 | +0.23(+6.53%) |
Jul 06, 2022 | 3.420 | 3.560 | 3.340 | 3.520 | 439,286 | +0.11(+3.23%) |
Jul 05, 2022 | 3.070 | 3.500 | 2.990 | 3.410 | 885,678 | +0.30(+9.65%) |
Jul 01, 2022 | 3.060 | 3.180 | 3.010 | 3.110 | 620,080 | +0.04(+1.30%) |
Jun 30, 2022 | 3.380 | 3.380 | 3.040 | 3.070 | 883,791 | -0.22(-6.69%) |
Jun 29, 2022 | 3.300 | 3.385 | 3.200 | 3.290 | 439,179 | +0.00(+0.00%) |
Jun 28, 2022 | 3.550 | 3.600 | 3.290 | 3.290 | 643,429 | -0.19(-5.46%) |
Jun 27, 2022 | 3.860 | 3.970 | 3.480 | 3.480 | 846,536 | -0.37(-9.61%) |
Jun 24, 2022 | 3.510 | 3.910 | 3.450 | 3.850 | 5,002,661 | +0.36(+10.32%) |
Jun 23, 2022 | 3.400 | 3.600 | 3.370 | 3.490 | 691,228 | +0.10(+2.95%) |
Jun 22, 2022 | 3.340 | 3.510 | 3.305 | 3.390 | 680,956 | +0.03(+0.89%) |
Jun 21, 2022 | 3.270 | 3.570 | 3.270 | 3.360 | 965,510 | +0.15(+4.67%) |
Jun 17, 2022 | 3.120 | 3.240 | 3.000 | 3.210 | 1,330,639 | +0.10(+3.22%) |
Jun 16, 2022 | 3.300 | 3.305 | 3.020 | 3.110 | 1,380,635 | -0.25(-7.44%) |
Jun 15, 2022 | 3.270 | 3.480 | 3.230 | 3.360 | 2,044,904 | +0.14(+4.35%) |
Jun 14, 2022 | 3.280 | 3.340 | 3.130 | 3.220 | 1,125,352 | +0.08(+2.55%) |
Jun 13, 2022 | 3.190 | 3.348 | 3.050 | 3.140 | 1,220,668 | -0.25(-7.37%) |
Jun 10, 2022 | 3.690 | 4.240 | 3.340 | 3.390 | 8,407,522 | -0.14(-3.97%) |
Jun 09, 2022 | 3.830 | 3.830 | 3.360 | 3.530 | 2,292,398 | -0.20(-5.36%) |
Jun 08, 2022 | 4.020 | 4.082 | 3.610 | 3.730 | 1,872,882 | -0.33(-8.13%) |
Jun 07, 2022 | 4.300 | 4.310 | 3.840 | 4.060 | 1,193,439 | -0.39(-8.76%) |
Jun 06, 2022 | 4.520 | 4.570 | 4.370 | 4.450 | 825,733 | +0.03(+0.68%) |
Jun 03, 2022 | 4.370 | 4.460 | 4.230 | 4.420 | 621,135 | -0.07(-1.56%) |
Jun 02, 2022 | 4.040 | 4.540 | 4.040 | 4.490 | 589,515 | +0.43(+10.59%) |
Jun 01, 2022 | 4.370 | 4.395 | 4.050 | 4.060 | 445,916 | -0.27(-6.24%) |
May 31, 2022 | 4.440 | 4.510 | 4.270 | 4.330 | 677,341 | -0.07(-1.59%) |
May 27, 2022 | 3.750 | 4.430 | 3.750 | 4.400 | 1,658,512 | +0.72(+19.57%) |
May 26, 2022 | 3.500 | 3.735 | 3.460 | 3.680 | 1,652,403 | +0.19(+5.44%) |
May 25, 2022 | 3.200 | 3.510 | 3.200 | 3.490 | 752,100 | +0.23(+7.06%) |
May 24, 2022 | 3.600 | 3.620 | 3.230 | 3.260 | 1,097,738 | -0.44(-11.89%) |
May 23, 2022 | 3.860 | 3.920 | 3.530 | 3.700 | 1,406,130 | -0.16(-4.15%) |
May 20, 2022 | 4.230 | 4.300 | 3.710 | 3.860 | 1,489,216 | -0.34(-8.10%) |
May 19, 2022 | 4.160 | 4.300 | 4.000 | 4.200 | 1,675,949 | -0.01(-0.24%) |
May 18, 2022 | 3.790 | 4.230 | 3.790 | 4.210 | 1,214,188 | +0.03(+0.72%) |
May 17, 2022 | 4.080 | 4.235 | 3.960 | 4.180 | 905,173 | +0.22(+5.56%) |
May 16, 2022 | 4.000 | 4.080 | 3.690 | 3.960 | 1,568,374 | -0.11(-2.70%) |
May 13, 2022 | 4.440 | 4.449 | 4.005 | 4.070 | 1,130,781 | -0.07(-1.69%) |
May 12, 2022 | 4.830 | 4.880 | 4.060 | 4.140 | 2,299,125 | -0.84(-16.87%) |
May 11, 2022 | 5.460 | 5.590 | 4.940 | 4.980 | 1,310,976 | -0.59(-10.59%) |
May 10, 2022 | 5.800 | 5.920 | 5.490 | 5.570 | 826,276 | -0.05(-0.89%) |
May 09, 2022 | 5.910 | 6.310 | 5.490 | 5.620 | 1,373,426 | -0.48(-7.87%) |
May 06, 2022 | 6.290 | 6.380 | 5.990 | 6.100 | 1,051,882 | -0.28(-4.39%) |
May 05, 2022 | 6.600 | 6.660 | 6.260 | 6.380 | 651,774 | -0.26(-3.92%) |
May 04, 2022 | 6.410 | 6.710 | 6.120 | 6.640 | 918,040 | +0.27(+4.24%) |
May 03, 2022 | 6.470 | 6.570 | 6.140 | 6.370 | 930,278 | -0.06(-0.93%) |