Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.430 | 4.500 | 4.410 | 4.500 | 3,087 | +0.08(+1.81%) |
Jul 28, 2022 | 4.498 | 4.498 | 4.340 | 4.420 | 5,834 | +0.02(+0.45%) |
Jul 27, 2022 | 4.330 | 4.490 | 4.330 | 4.400 | 4,908 | +0.00(+0.00%) |
Jul 26, 2022 | 4.370 | 4.400 | 4.220 | 4.400 | 7,767 | +0.08(+1.85%) |
Jul 25, 2022 | 4.178 | 4.400 | 4.178 | 4.320 | 3,756 | +0.02(+0.37%) |
Jul 22, 2022 | 4.390 | 4.460 | 4.304 | 4.304 | 13,941 | +0.01(+0.33%) |
Jul 21, 2022 | 4.440 | 4.440 | 4.140 | 4.290 | 9,333 | -0.09(-2.05%) |
Jul 20, 2022 | 4.500 | 4.500 | 4.280 | 4.380 | 18,100 | -0.07(-1.57%) |
Jul 19, 2022 | 3.990 | 4.450 | 3.950 | 4.450 | 21,970 | +0.45(+11.25%) |
Jul 18, 2022 | 3.700 | 4.000 | 3.670 | 4.000 | 15,134 | +0.28(+7.62%) |
Jul 15, 2022 | 3.990 | 3.990 | 3.710 | 3.717 | 9,433 | -0.08(-2.19%) |
Jul 14, 2022 | 4.090 | 4.090 | 3.800 | 3.800 | 2,243 | -0.16(-4.04%) |
Jul 13, 2022 | 3.658 | 3.970 | 3.658 | 3.960 | 6,059 | +0.14(+3.66%) |
Jul 12, 2022 | 3.600 | 3.820 | 3.600 | 3.820 | 10,477 | +0.00(+0.00%) |
Jul 11, 2022 | 3.800 | 3.980 | 3.750 | 3.820 | 28,616 | +0.04(+1.06%) |
Jul 08, 2022 | 3.770 | 3.800 | 3.750 | 3.780 | 42,804 | +0.02(+0.53%) |
Jul 07, 2022 | 3.720 | 3.800 | 3.675 | 3.760 | 15,527 | +0.14(+3.87%) |
Jul 06, 2022 | 3.800 | 3.800 | 3.600 | 3.620 | 69,890 | -0.16(-4.23%) |
Jul 05, 2022 | 3.980 | 3.980 | 3.759 | 3.780 | 63,407 | -0.22(-5.50%) |
Jul 01, 2022 | 4.070 | 4.080 | 4.000 | 4.000 | 3,973 | +0.02(+0.50%) |
Jun 30, 2022 | 3.925 | 4.060 | 3.925 | 3.980 | 4,629 | -0.03(-0.75%) |
Jun 29, 2022 | 4.030 | 4.060 | 4.000 | 4.010 | 12,059 | -0.07(-1.72%) |
Jun 28, 2022 | 4.040 | 4.210 | 4.010 | 4.080 | 7,275 | +0.01(+0.25%) |
Jun 27, 2022 | 4.150 | 4.200 | 4.000 | 4.070 | 3,123 | -0.08(-1.93%) |
Jun 24, 2022 | 3.990 | 4.260 | 3.950 | 4.150 | 55,893 | +0.16(+4.01%) |
Jun 23, 2022 | 4.000 | 4.160 | 3.950 | 3.990 | 22,410 | -0.17(-4.09%) |
Jun 22, 2022 | 3.940 | 4.185 | 3.910 | 4.160 | 9,993 | +0.24(+6.12%) |
Jun 21, 2022 | 4.250 | 4.250 | 3.900 | 3.920 | 22,440 | -0.22(-5.31%) |
Jun 17, 2022 | 4.390 | 4.500 | 4.120 | 4.140 | 16,011 | -0.22(-5.05%) |
Jun 16, 2022 | 4.290 | 4.360 | 4.230 | 4.360 | 17,953 | +0.05(+1.16%) |
Jun 15, 2022 | 4.170 | 4.441 | 4.170 | 4.310 | 24,345 | +0.38(+9.67%) |
Jun 14, 2022 | 3.880 | 4.050 | 3.880 | 3.930 | 37,970 | +0.05(+1.29%) |
Jun 13, 2022 | 4.300 | 4.335 | 3.860 | 3.880 | 27,895 | -0.42(-9.77%) |
Jun 10, 2022 | 4.650 | 4.650 | 4.300 | 4.300 | 9,223 | -0.23(-5.08%) |
Jun 09, 2022 | 4.700 | 4.720 | 4.468 | 4.530 | 36,560 | -0.18(-3.82%) |
Jun 08, 2022 | 4.750 | 4.800 | 4.580 | 4.710 | 45,967 | -0.06(-1.26%) |
Jun 07, 2022 | 4.770 | 4.800 | 4.630 | 4.770 | 84,678 | +0.03(+0.63%) |
Jun 06, 2022 | 4.470 | 4.800 | 4.470 | 4.740 | 68,033 | +0.29(+6.52%) |
Jun 03, 2022 | 4.300 | 4.450 | 4.250 | 4.450 | 70,671 | +0.13(+3.01%) |
Jun 02, 2022 | 4.290 | 4.400 | 4.200 | 4.320 | 75,731 | +0.06(+1.41%) |
Jun 01, 2022 | 4.240 | 4.400 | 4.210 | 4.260 | 88,176 | +0.04(+0.95%) |
May 31, 2022 | 4.300 | 4.440 | 4.120 | 4.220 | 142,380 | -0.10(-2.20%) |
May 27, 2022 | 4.210 | 4.400 | 4.190 | 4.315 | 69,819 | +0.08(+1.77%) |
May 26, 2022 | 4.200 | 4.419 | 4.150 | 4.240 | 451,755 | -0.03(-0.70%) |
May 25, 2022 | 4.310 | 4.370 | 4.160 | 4.270 | 15,220 | +0.05(+1.18%) |
May 24, 2022 | 4.495 | 4.495 | 4.210 | 4.220 | 16,744 | -0.19(-4.31%) |
May 23, 2022 | 4.460 | 4.670 | 4.310 | 4.410 | 176,159 | -0.05(-1.12%) |
May 20, 2022 | 4.700 | 4.730 | 4.310 | 4.460 | 120,821 | -0.24(-5.11%) |
May 19, 2022 | 4.760 | 4.950 | 4.660 | 4.700 | 74,340 | -0.20(-4.08%) |
May 18, 2022 | 4.850 | 5.080 | 4.760 | 4.900 | 55,703 | -0.02(-0.41%) |
May 17, 2022 | 4.770 | 5.220 | 4.760 | 4.920 | 115,175 | +0.16(+3.36%) |
May 16, 2022 | 4.890 | 5.090 | 4.760 | 4.760 | 33,424 | -0.13(-2.66%) |
May 13, 2022 | 4.980 | 5.230 | 4.810 | 4.890 | 75,865 | -0.08(-1.61%) |
May 12, 2022 | 5.070 | 5.800 | 4.910 | 4.970 | 80,198 | -0.04(-0.80%) |
May 11, 2022 | 5.250 | 5.470 | 5.010 | 5.010 | 225,637 | -0.68(-11.95%) |
May 10, 2022 | 5.660 | 6.119 | 5.100 | 5.690 | 110,109 | +0.11(+1.97%) |
May 09, 2022 | 5.830 | 6.022 | 5.500 | 5.580 | 84,603 | -0.34(-5.74%) |
May 06, 2022 | 6.210 | 6.300 | 5.820 | 5.920 | 144,352 | -0.29(-4.67%) |
May 05, 2022 | 6.110 | 6.530 | 6.080 | 6.210 | 64,718 | +0.13(+2.14%) |
May 04, 2022 | 6.050 | 6.260 | 6.000 | 6.080 | 26,433 | +0.04(+0.66%) |
May 03, 2022 | 6.760 | 6.890 | 6.010 | 6.040 | 72,772 | -0.75(-11.05%) |