Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.560 | 4.680 | 4.400 | 4.670 | 2,742,301 | +0.12(+2.64%) |
Jul 28, 2022 | 4.400 | 4.550 | 4.210 | 4.550 | 2,933,689 | +0.27(+6.31%) |
Jul 27, 2022 | 4.170 | 4.290 | 4.110 | 4.280 | 2,057,591 | +0.18(+4.39%) |
Jul 26, 2022 | 4.090 | 4.130 | 4.000 | 4.100 | 2,315,616 | -0.03(-0.73%) |
Jul 25, 2022 | 4.070 | 4.140 | 3.970 | 4.130 | 1,729,303 | +0.08(+1.98%) |
Jul 22, 2022 | 4.400 | 4.400 | 4.030 | 4.050 | 1,859,106 | -0.31(-7.11%) |
Jul 21, 2022 | 4.370 | 4.510 | 4.210 | 4.360 | 1,935,875 | -0.01(-0.23%) |
Jul 20, 2022 | 4.100 | 4.420 | 4.095 | 4.370 | 3,164,909 | +0.28(+6.85%) |
Jul 19, 2022 | 4.110 | 4.170 | 4.010 | 4.090 | 2,892,824 | +0.03(+0.74%) |
Jul 18, 2022 | 4.010 | 4.205 | 3.960 | 4.060 | 2,275,182 | +0.11(+2.78%) |
Jul 15, 2022 | 4.000 | 4.000 | 3.760 | 3.950 | 2,176,301 | +0.04(+1.02%) |
Jul 14, 2022 | 3.990 | 4.050 | 3.860 | 3.910 | 2,097,989 | -0.10(-2.49%) |
Jul 13, 2022 | 3.930 | 4.069 | 3.850 | 4.010 | 1,859,242 | +0.02(+0.50%) |
Jul 12, 2022 | 3.970 | 4.059 | 3.930 | 3.990 | 1,938,741 | +0.02(+0.50%) |
Jul 11, 2022 | 4.210 | 4.240 | 3.950 | 3.970 | 2,394,884 | -0.28(-6.59%) |
Jul 08, 2022 | 4.130 | 4.300 | 4.055 | 4.250 | 3,123,485 | +0.09(+2.16%) |
Jul 07, 2022 | 4.060 | 4.170 | 3.940 | 4.160 | 3,113,020 | +0.21(+5.32%) |
Jul 06, 2022 | 3.960 | 3.990 | 3.800 | 3.950 | 3,152,878 | -0.02(-0.50%) |
Jul 05, 2022 | 3.820 | 3.970 | 3.585 | 3.970 | 4,281,533 | +0.17(+4.47%) |
Jul 01, 2022 | 3.790 | 3.900 | 3.700 | 3.800 | 2,876,785 | +0.01(+0.26%) |
Jun 30, 2022 | 3.700 | 3.840 | 3.530 | 3.790 | 4,974,909 | +0.07(+1.88%) |
Jun 29, 2022 | 3.960 | 4.000 | 3.660 | 3.720 | 5,414,749 | -0.24(-6.06%) |
Jun 28, 2022 | 4.190 | 4.220 | 3.960 | 3.960 | 4,358,200 | -0.13(-3.18%) |
Jun 27, 2022 | 4.170 | 4.310 | 4.030 | 4.090 | 4,200,872 | -0.01(-0.24%) |
Jun 24, 2022 | 4.140 | 4.290 | 4.080 | 4.100 | 29,129,036 | +0.03(+0.74%) |
Jun 23, 2022 | 4.140 | 4.205 | 3.980 | 4.070 | 4,927,469 | -0.02(-0.49%) |
Jun 22, 2022 | 4.120 | 4.290 | 4.070 | 4.090 | 4,078,650 | -0.06(-1.45%) |
Jun 21, 2022 | 4.390 | 4.420 | 4.140 | 4.150 | 4,984,686 | -0.03(-0.72%) |
Jun 17, 2022 | 4.210 | 4.320 | 4.090 | 4.180 | 11,890,287 | +0.04(+0.97%) |
Jun 16, 2022 | 4.230 | 4.255 | 4.070 | 4.140 | 5,210,276 | -0.19(-4.39%) |
Jun 15, 2022 | 4.100 | 4.385 | 4.020 | 4.330 | 4,986,912 | +0.33(+8.25%) |
Jun 14, 2022 | 4.130 | 4.160 | 3.930 | 4.000 | 4,186,652 | -0.09(-2.20%) |
Jun 13, 2022 | 4.050 | 4.170 | 3.930 | 4.090 | 6,251,628 | -0.13(-3.08%) |
Jun 10, 2022 | 4.330 | 4.430 | 4.190 | 4.220 | 5,419,097 | -0.22(-4.95%) |
Jun 09, 2022 | 4.830 | 4.830 | 4.430 | 4.440 | 5,419,793 | -0.41(-8.45%) |
Jun 08, 2022 | 4.810 | 4.900 | 4.660 | 4.850 | 4,458,184 | +0.01(+0.21%) |
Jun 07, 2022 | 4.860 | 4.935 | 4.650 | 4.840 | 4,939,022 | -0.14(-2.81%) |
Jun 06, 2022 | 5.110 | 5.140 | 4.850 | 4.980 | 5,421,429 | +0.08(+1.63%) |
Jun 03, 2022 | 4.860 | 4.960 | 4.760 | 4.900 | 5,059,036 | -0.02(-0.41%) |
Jun 02, 2022 | 4.750 | 5.140 | 4.750 | 4.920 | 5,954,555 | +0.21(+4.46%) |
Jun 01, 2022 | 4.730 | 4.830 | 4.590 | 4.710 | 4,396,099 | -0.05(-1.05%) |
May 31, 2022 | 5.090 | 5.150 | 4.690 | 4.760 | 5,783,176 | -0.24(-4.80%) |
May 27, 2022 | 4.740 | 5.159 | 4.730 | 5.000 | 4,981,582 | +0.34(+7.30%) |
May 26, 2022 | 4.620 | 4.830 | 4.590 | 4.660 | 3,403,527 | +0.08(+1.75%) |
May 25, 2022 | 4.370 | 4.640 | 4.272 | 4.580 | 5,137,264 | +0.21(+4.81%) |
May 24, 2022 | 4.520 | 4.560 | 4.330 | 4.370 | 4,121,648 | -0.21(-4.59%) |
May 23, 2022 | 4.750 | 4.785 | 4.500 | 4.580 | 5,847,691 | -0.15(-3.17%) |
May 20, 2022 | 4.850 | 4.900 | 4.500 | 4.730 | 5,177,941 | -0.02(-0.42%) |
May 19, 2022 | 4.680 | 4.880 | 4.550 | 4.750 | 6,446,309 | +0.05(+1.06%) |
May 18, 2022 | 5.320 | 5.340 | 4.630 | 4.700 | 12,763,910 | -0.96(-16.96%) |
May 17, 2022 | 5.510 | 5.790 | 5.330 | 5.660 | 4,119,091 | +0.25(+4.62%) |
May 16, 2022 | 5.810 | 5.900 | 5.390 | 5.410 | 5,340,863 | -0.45(-7.68%) |
May 13, 2022 | 5.350 | 5.990 | 5.310 | 5.860 | 6,332,527 | +0.67(+12.91%) |
May 12, 2022 | 5.020 | 5.390 | 4.937 | 5.190 | 5,430,932 | +0.02(+0.39%) |
May 11, 2022 | 5.490 | 5.635 | 5.105 | 5.170 | 4,748,225 | -0.34(-6.17%) |
May 10, 2022 | 5.840 | 5.960 | 5.380 | 5.510 | 4,037,445 | -0.16(-2.82%) |
May 09, 2022 | 6.250 | 6.391 | 5.610 | 5.670 | 4,956,236 | -0.85(-13.04%) |
May 06, 2022 | 6.720 | 6.720 | 6.260 | 6.520 | 3,086,954 | -0.26(-3.83%) |
May 05, 2022 | 6.980 | 7.100 | 6.610 | 6.780 | 2,694,201 | -0.28(-3.97%) |
May 04, 2022 | 7.120 | 7.130 | 6.585 | 7.060 | 4,386,296 | -0.05(-0.70%) |
May 03, 2022 | 7.500 | 7.538 | 7.020 | 7.110 | 3,597,566 | -0.35(-4.69%) |