Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.963 | 4.052 | 3.955 | 3.972 | 49,864,188 | -0.05(-1.32%) |
Jul 28, 2022 | 3.981 | 4.025 | 3.902 | 4.025 | 42,415,112 | +0.11(+2.70%) |
Jul 27, 2022 | 3.884 | 3.937 | 3.849 | 3.919 | 69,200,272 | +0.09(+2.30%) |
Jul 26, 2022 | 3.822 | 3.910 | 3.796 | 3.831 | 50,752,452 | -0.01(-0.23%) |
Jul 25, 2022 | 3.769 | 3.862 | 3.716 | 3.840 | 62,811,456 | +0.14(+3.82%) |
Jul 22, 2022 | 3.769 | 3.813 | 3.665 | 3.699 | 55,745,936 | -0.06(-1.64%) |
Jul 21, 2022 | 3.690 | 3.760 | 3.646 | 3.760 | 49,297,376 | +0.00(+0.00%) |
Jul 20, 2022 | 3.769 | 3.804 | 3.716 | 3.760 | 50,986,844 | -0.04(-1.16%) |
Jul 19, 2022 | 3.716 | 3.831 | 3.712 | 3.804 | 64,694,540 | +0.11(+2.86%) |
Jul 18, 2022 | 3.681 | 3.751 | 3.672 | 3.699 | 64,248,036 | +0.05(+1.45%) |
Jul 15, 2022 | 3.566 | 3.687 | 3.548 | 3.646 | 49,040,096 | +0.11(+3.25%) |
Jul 14, 2022 | 3.496 | 3.566 | 3.443 | 3.531 | 75,833,744 | -0.09(-2.44%) |
Jul 13, 2022 | 3.619 | 3.699 | 3.584 | 3.619 | 62,506,916 | +0.02(+0.49%) |
Jul 12, 2022 | 3.593 | 3.668 | 3.557 | 3.601 | 39,019,204 | -0.05(-1.45%) |
Jul 11, 2022 | 3.672 | 3.716 | 3.637 | 3.654 | 53,716,272 | -0.13(-3.50%) |
Jul 08, 2022 | 3.787 | 3.813 | 3.743 | 3.787 | 41,057,740 | +0.04(+1.18%) |
Jul 07, 2022 | 3.707 | 3.769 | 3.707 | 3.743 | 38,867,772 | +0.10(+2.66%) |
Jul 06, 2022 | 3.672 | 3.699 | 3.575 | 3.646 | 59,963,420 | -0.05(-1.43%) |
Jul 05, 2022 | 3.646 | 3.707 | 3.593 | 3.699 | 56,719,040 | -0.05(-1.41%) |
Jul 01, 2022 | 3.699 | 3.778 | 3.654 | 3.751 | 60,032,784 | -0.02(-0.62%) |
Jun 30, 2022 | 3.793 | 3.846 | 3.757 | 3.775 | 68,569,344 | -0.09(-2.28%) |
Jun 29, 2022 | 3.934 | 3.943 | 3.846 | 3.863 | 69,929,872 | +0.01(+0.23%) |
Jun 28, 2022 | 3.969 | 3.995 | 3.806 | 3.854 | 59,984,036 | -0.09(-2.24%) |
Jun 27, 2022 | 3.916 | 3.969 | 3.890 | 3.943 | 43,129,952 | +0.07(+1.82%) |
Jun 24, 2022 | 3.890 | 3.969 | 3.868 | 3.872 | 34,330,836 | -0.03(-0.68%) |
Jun 23, 2022 | 3.995 | 4.004 | 3.898 | 3.898 | 48,016,980 | -0.13(-3.28%) |
Jun 22, 2022 | 4.057 | 4.119 | 4.031 | 4.031 | 51,449,312 | -0.07(-1.72%) |
Jun 21, 2022 | 4.145 | 4.154 | 4.092 | 4.101 | 73,517,376 | +0.14(+3.56%) |
Jun 17, 2022 | 3.960 | 4.004 | 3.890 | 3.960 | 69,778,392 | +0.05(+1.35%) |
Jun 16, 2022 | 4.004 | 4.022 | 3.881 | 3.907 | 46,257,740 | -0.19(-4.53%) |
Jun 15, 2022 | 4.084 | 4.145 | 4.013 | 4.092 | 70,258,408 | +0.09(+2.20%) |
Jun 14, 2022 | 4.066 | 4.084 | 3.978 | 4.004 | 60,370,644 | -0.03(-0.66%) |
Jun 13, 2022 | 4.119 | 4.119 | 3.987 | 4.031 | 67,727,360 | -0.18(-4.19%) |
Jun 10, 2022 | 4.242 | 4.251 | 4.181 | 4.207 | 64,117,564 | -0.16(-3.64%) |
Jun 09, 2022 | 4.436 | 4.481 | 4.357 | 4.366 | 51,852,220 | -0.13(-2.94%) |
Jun 08, 2022 | 4.586 | 4.613 | 4.463 | 4.498 | 56,751,340 | -0.11(-2.49%) |
Jun 07, 2022 | 4.560 | 4.613 | 4.525 | 4.613 | 40,830,104 | -0.04(-0.95%) |
Jun 06, 2022 | 4.745 | 4.754 | 4.653 | 4.657 | 41,166,064 | -0.04(-0.94%) |
Jun 03, 2022 | 4.675 | 4.745 | 4.666 | 4.701 | 53,481,904 | -0.04(-0.74%) |
Jun 02, 2022 | 4.728 | 4.736 | 4.639 | 4.736 | 45,700,456 | +0.03(+0.56%) |
Jun 01, 2022 | 4.807 | 4.825 | 4.688 | 4.710 | 48,378,528 | -0.12(-2.50%) |
May 31, 2022 | 4.822 | 4.883 | 4.788 | 4.830 | 46,309,892 | +0.02(+0.37%) |
May 27, 2022 | 4.760 | 4.875 | 4.756 | 4.813 | 45,966,228 | +0.04(+0.92%) |
May 26, 2022 | 4.689 | 4.804 | 4.672 | 4.769 | 39,661,860 | +0.11(+2.27%) |
May 25, 2022 | 4.654 | 4.707 | 4.613 | 4.663 | 46,395,904 | -0.09(-1.86%) |
May 24, 2022 | 4.716 | 4.773 | 4.619 | 4.751 | 68,056,928 | +0.08(+1.70%) |
May 23, 2022 | 4.619 | 4.725 | 4.614 | 4.672 | 47,823,748 | +0.19(+4.13%) |
May 20, 2022 | 4.469 | 4.504 | 4.443 | 4.487 | 53,713,904 | +0.07(+1.60%) |
May 19, 2022 | 4.416 | 4.469 | 4.363 | 4.416 | 55,079,096 | +0.05(+1.21%) |
May 18, 2022 | 4.407 | 4.451 | 4.346 | 4.363 | 62,831,696 | -0.08(-1.79%) |
May 17, 2022 | 4.434 | 4.504 | 4.421 | 4.443 | 48,741,196 | +0.10(+2.23%) |
May 16, 2022 | 4.275 | 4.369 | 4.257 | 4.346 | 51,165,172 | +0.07(+1.65%) |
May 13, 2022 | 4.178 | 4.302 | 4.161 | 4.275 | 56,570,820 | +0.11(+2.54%) |
May 12, 2022 | 4.108 | 4.210 | 4.055 | 4.169 | 80,273,328 | +0.10(+2.38%) |
May 11, 2022 | 4.028 | 4.125 | 4.006 | 4.072 | 70,580,648 | +0.10(+2.44%) |
May 10, 2022 | 3.967 | 4.011 | 3.918 | 3.975 | 73,634,744 | +0.04(+0.89%) |
May 09, 2022 | 4.019 | 4.042 | 3.896 | 3.940 | 97,407,352 | -0.16(-3.87%) |
May 06, 2022 | 4.055 | 4.196 | 3.993 | 4.099 | 92,288,648 | +0.04(+1.09%) |
May 05, 2022 | 4.081 | 4.090 | 3.967 | 4.055 | 70,825,760 | -0.16(-3.77%) |
May 04, 2022 | 4.090 | 4.222 | 4.059 | 4.213 | 92,240,968 | +0.02(+0.42%) |
May 03, 2022 | 4.169 | 4.228 | 4.134 | 4.196 | 53,785,244 | +0.11(+2.59%) |