Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.500 | 4.750 | 4.360 | 4.630 | 177,406 | +0.15(+3.35%) |
Jul 28, 2022 | 4.200 | 4.510 | 4.130 | 4.480 | 45,802 | +0.34(+8.21%) |
Jul 27, 2022 | 4.180 | 4.190 | 4.050 | 4.140 | 25,506 | +0.07(+1.72%) |
Jul 26, 2022 | 4.110 | 4.170 | 4.030 | 4.070 | 12,064 | -0.07(-1.69%) |
Jul 25, 2022 | 4.330 | 4.330 | 4.060 | 4.140 | 46,598 | -0.12(-2.82%) |
Jul 22, 2022 | 4.490 | 4.579 | 4.190 | 4.260 | 74,097 | -0.13(-2.96%) |
Jul 21, 2022 | 4.270 | 4.500 | 4.150 | 4.390 | 93,534 | +0.14(+3.29%) |
Jul 20, 2022 | 4.290 | 4.370 | 4.190 | 4.250 | 63,797 | +0.05(+1.19%) |
Jul 19, 2022 | 4.110 | 4.360 | 4.000 | 4.200 | 57,860 | +0.19(+4.74%) |
Jul 18, 2022 | 4.100 | 4.200 | 3.910 | 4.010 | 54,461 | -0.05(-1.23%) |
Jul 15, 2022 | 4.070 | 4.179 | 3.950 | 4.060 | 31,518 | +0.09(+2.27%) |
Jul 14, 2022 | 3.910 | 4.060 | 3.860 | 3.970 | 29,276 | -0.06(-1.49%) |
Jul 13, 2022 | 3.940 | 4.068 | 3.886 | 4.030 | 24,240 | +0.02(+0.50%) |
Jul 12, 2022 | 4.090 | 4.090 | 3.950 | 4.010 | 34,995 | -0.06(-1.47%) |
Jul 11, 2022 | 4.080 | 4.110 | 3.920 | 4.070 | 59,131 | +0.02(+0.49%) |
Jul 08, 2022 | 4.030 | 4.150 | 3.980 | 4.050 | 28,376 | +0.02(+0.50%) |
Jul 07, 2022 | 3.860 | 4.050 | 3.860 | 4.030 | 17,616 | +0.19(+4.95%) |
Jul 06, 2022 | 3.820 | 3.910 | 3.780 | 3.840 | 29,360 | -0.01(-0.26%) |
Jul 05, 2022 | 3.800 | 3.850 | 3.720 | 3.850 | 45,741 | -0.01(-0.26%) |
Jul 01, 2022 | 3.890 | 3.920 | 3.780 | 3.860 | 18,631 | -0.09(-2.28%) |
Jun 30, 2022 | 3.870 | 3.960 | 3.800 | 3.950 | 33,319 | -0.01(-0.25%) |
Jun 29, 2022 | 4.080 | 4.080 | 3.860 | 3.960 | 34,478 | -0.18(-4.35%) |
Jun 28, 2022 | 4.390 | 4.420 | 4.110 | 4.140 | 13,796 | -0.26(-5.91%) |
Jun 27, 2022 | 4.300 | 4.435 | 4.250 | 4.400 | 35,860 | +0.10(+2.33%) |
Jun 24, 2022 | 4.180 | 4.400 | 4.050 | 4.300 | 60,049 | +0.10(+2.38%) |
Jun 23, 2022 | 4.280 | 4.330 | 4.160 | 4.200 | 9,864 | -0.06(-1.41%) |
Jun 22, 2022 | 4.260 | 4.340 | 4.260 | 4.260 | 17,933 | -0.08(-1.84%) |
Jun 21, 2022 | 4.350 | 4.430 | 4.260 | 4.340 | 17,447 | +0.12(+2.84%) |
Jun 17, 2022 | 4.050 | 4.360 | 4.050 | 4.220 | 57,135 | +0.15(+3.69%) |
Jun 16, 2022 | 4.060 | 4.100 | 3.960 | 4.070 | 54,237 | -0.12(-2.86%) |
Jun 15, 2022 | 4.040 | 4.250 | 4.014 | 4.190 | 52,079 | +0.13(+3.20%) |
Jun 14, 2022 | 4.070 | 4.140 | 3.958 | 4.060 | 26,900 | -0.01(-0.25%) |
Jun 13, 2022 | 3.780 | 4.140 | 3.650 | 4.070 | 100,114 | +0.17(+4.36%) |
Jun 10, 2022 | 3.950 | 3.960 | 3.770 | 3.900 | 203,888 | -0.08(-2.01%) |
Jun 09, 2022 | 4.000 | 4.100 | 3.910 | 3.980 | 37,273 | -0.09(-2.21%) |
Jun 08, 2022 | 4.240 | 4.370 | 3.920 | 4.070 | 185,697 | -0.23(-5.35%) |
Jun 07, 2022 | 4.040 | 4.300 | 4.040 | 4.300 | 69,445 | -0.01(-0.23%) |
Jun 06, 2022 | 4.160 | 4.340 | 4.160 | 4.310 | 46,642 | +0.22(+5.38%) |
Jun 03, 2022 | 4.130 | 4.160 | 3.999 | 4.090 | 19,822 | -0.07(-1.68%) |
Jun 02, 2022 | 3.940 | 4.290 | 3.940 | 4.160 | 44,642 | +0.19(+4.79%) |
Jun 01, 2022 | 4.260 | 4.335 | 3.920 | 3.970 | 139,783 | -0.18(-4.34%) |
May 31, 2022 | 4.100 | 4.180 | 3.990 | 4.150 | 24,021 | +0.06(+1.47%) |
May 27, 2022 | 4.130 | 4.190 | 4.070 | 4.090 | 30,886 | +0.02(+0.49%) |
May 26, 2022 | 4.060 | 4.190 | 4.050 | 4.070 | 26,707 | +0.07(+1.75%) |
May 25, 2022 | 3.770 | 4.040 | 3.770 | 4.000 | 6,965 | +0.21(+5.54%) |
May 24, 2022 | 3.940 | 3.940 | 3.750 | 3.790 | 24,074 | -0.20(-5.01%) |
May 23, 2022 | 3.940 | 4.020 | 3.860 | 3.990 | 38,483 | +0.13(+3.37%) |
May 20, 2022 | 4.130 | 4.130 | 3.750 | 3.860 | 35,748 | -0.21(-5.16%) |
May 19, 2022 | 3.930 | 4.290 | 3.840 | 4.070 | 82,704 | +0.15(+3.83%) |
May 18, 2022 | 3.850 | 3.960 | 3.820 | 3.920 | 42,282 | +0.06(+1.55%) |
May 17, 2022 | 3.700 | 3.892 | 3.700 | 3.860 | 43,200 | +0.26(+7.22%) |
May 16, 2022 | 3.720 | 3.790 | 3.520 | 3.600 | 150,444 | -0.18(-4.76%) |
May 13, 2022 | 3.680 | 3.850 | 3.559 | 3.780 | 17,588 | +0.18(+5.00%) |
May 12, 2022 | 3.450 | 3.760 | 3.450 | 3.600 | 84,697 | +0.12(+3.45%) |
May 11, 2022 | 3.870 | 3.870 | 3.460 | 3.480 | 109,680 | -0.33(-8.66%) |
May 10, 2022 | 3.820 | 3.980 | 3.550 | 3.810 | 203,591 | -0.04(-1.04%) |
May 09, 2022 | 3.990 | 4.080 | 3.750 | 3.850 | 421,616 | -0.20(-4.94%) |
May 06, 2022 | 4.440 | 4.440 | 4.000 | 4.050 | 167,742 | -0.40(-8.99%) |
May 05, 2022 | 4.010 | 4.500 | 3.980 | 4.450 | 343,423 | +0.34(+8.27%) |
May 04, 2022 | 3.780 | 4.170 | 3.470 | 4.110 | 814,626 | +0.90(+28.04%) |
May 03, 2022 | 3.200 | 3.345 | 3.180 | 3.210 | 46,110 | -0.01(-0.31%) |