Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.893 | 3.980 | 3.871 | 3.980 | 2,542,532 | +0.23(+6.07%) |
Jul 28, 2022 | 3.673 | 3.752 | 3.656 | 3.752 | 2,280,954 | -0.01(-0.23%) |
Jul 27, 2022 | 3.665 | 3.761 | 3.656 | 3.761 | 2,054,173 | +0.13(+3.62%) |
Jul 26, 2022 | 3.629 | 3.656 | 3.603 | 3.629 | 4,535,966 | -0.14(-3.72%) |
Jul 25, 2022 | 3.726 | 3.779 | 3.713 | 3.770 | 3,630,871 | +0.09(+2.38%) |
Jul 22, 2022 | 3.700 | 3.726 | 3.647 | 3.682 | 1,860,316 | -0.07(-1.87%) |
Jul 21, 2022 | 3.691 | 3.752 | 3.691 | 3.752 | 2,920,154 | +0.09(+2.39%) |
Jul 20, 2022 | 3.708 | 3.735 | 3.629 | 3.665 | 4,381,648 | -0.17(-4.35%) |
Jul 19, 2022 | 3.752 | 3.840 | 3.752 | 3.831 | 3,824,916 | +0.21(+5.81%) |
Jul 18, 2022 | 3.612 | 3.665 | 3.594 | 3.621 | 4,431,613 | +0.01(+0.24%) |
Jul 15, 2022 | 3.542 | 3.621 | 3.511 | 3.612 | 3,574,258 | +0.12(+3.52%) |
Jul 14, 2022 | 3.489 | 3.524 | 3.445 | 3.489 | 5,746,981 | -0.11(-2.93%) |
Jul 13, 2022 | 3.568 | 3.626 | 3.533 | 3.594 | 7,307,624 | +0.03(+0.74%) |
Jul 12, 2022 | 3.542 | 3.629 | 3.542 | 3.568 | 4,181,648 | -0.19(-5.13%) |
Jul 11, 2022 | 3.822 | 3.827 | 3.761 | 3.761 | 2,627,359 | -0.13(-3.38%) |
Jul 08, 2022 | 3.884 | 3.910 | 3.836 | 3.893 | 1,712,062 | +0.02(+0.45%) |
Jul 07, 2022 | 3.875 | 3.910 | 3.857 | 3.875 | 1,935,701 | +0.10(+2.55%) |
Jul 06, 2022 | 3.761 | 3.796 | 3.717 | 3.779 | 3,454,745 | -0.07(-1.82%) |
Jul 05, 2022 | 3.779 | 3.849 | 3.761 | 3.849 | 2,981,515 | -0.13(-3.30%) |
Jul 01, 2022 | 3.910 | 3.980 | 3.857 | 3.980 | 3,447,094 | +0.02(+0.44%) |
Jun 30, 2022 | 3.901 | 3.998 | 3.857 | 3.963 | 3,947,638 | -0.04(-1.09%) |
Jun 29, 2022 | 3.998 | 4.020 | 3.945 | 4.006 | 5,420,970 | +0.00(+0.00%) |
Jun 28, 2022 | 4.077 | 4.116 | 3.989 | 4.006 | 3,041,018 | -0.06(-1.51%) |
Jun 27, 2022 | 4.059 | 4.103 | 4.015 | 4.068 | 2,855,586 | +0.06(+1.53%) |
Jun 24, 2022 | 3.936 | 4.015 | 3.936 | 4.006 | 1,625,072 | +0.11(+2.70%) |
Jun 23, 2022 | 3.910 | 3.910 | 3.849 | 3.901 | 2,239,159 | -0.11(-2.63%) |
Jun 22, 2022 | 3.998 | 4.085 | 3.985 | 4.006 | 2,432,447 | +0.06(+1.56%) |
Jun 21, 2022 | 3.989 | 3.998 | 3.936 | 3.945 | 2,619,442 | +0.04(+1.12%) |
Jun 17, 2022 | 3.919 | 3.954 | 3.875 | 3.901 | 3,322,482 | +0.07(+1.83%) |
Jun 16, 2022 | 3.814 | 3.879 | 3.796 | 3.831 | 3,635,515 | -0.09(-2.24%) |
Jun 15, 2022 | 3.866 | 3.936 | 3.831 | 3.919 | 3,755,783 | +0.11(+3.00%) |
Jun 14, 2022 | 3.857 | 3.884 | 3.752 | 3.805 | 4,540,370 | +0.02(+0.46%) |
Jun 13, 2022 | 3.814 | 3.840 | 3.761 | 3.787 | 3,937,668 | -0.18(-4.42%) |
Jun 10, 2022 | 4.050 | 4.059 | 3.945 | 3.963 | 9,176,744 | -0.37(-8.50%) |
Jun 09, 2022 | 4.480 | 4.480 | 4.331 | 4.331 | 6,714,684 | -0.28(-6.08%) |
Jun 08, 2022 | 4.664 | 4.686 | 4.607 | 4.611 | 15,097,736 | -0.14(-2.95%) |
Jun 07, 2022 | 4.717 | 4.756 | 4.699 | 4.752 | 1,708,573 | +0.00(+0.00%) |
Jun 06, 2022 | 4.760 | 4.804 | 4.743 | 4.752 | 2,115,863 | +0.09(+1.88%) |
Jun 03, 2022 | 4.708 | 4.708 | 4.638 | 4.664 | 1,027,946 | -0.07(-1.48%) |
Jun 02, 2022 | 4.682 | 4.734 | 4.655 | 4.734 | 1,658,261 | +0.04(+0.93%) |
Jun 01, 2022 | 4.760 | 4.774 | 4.655 | 4.690 | 1,821,517 | -0.11(-2.19%) |
May 31, 2022 | 4.760 | 4.813 | 4.734 | 4.795 | 2,538,206 | +0.05(+1.11%) |
May 27, 2022 | 4.690 | 4.769 | 4.673 | 4.743 | 3,046,834 | +0.06(+1.31%) |
May 26, 2022 | 4.638 | 4.708 | 4.638 | 4.682 | 1,211,394 | +0.09(+1.91%) |
May 25, 2022 | 4.524 | 4.620 | 4.515 | 4.594 | 1,992,256 | +0.01(+0.19%) |
May 24, 2022 | 4.576 | 4.611 | 4.524 | 4.585 | 2,459,679 | +0.04(+0.97%) |
May 23, 2022 | 4.471 | 4.559 | 4.468 | 4.541 | 2,072,180 | +0.15(+3.39%) |
May 20, 2022 | 4.427 | 4.436 | 4.322 | 4.392 | 2,691,425 | -0.01(-0.20%) |
May 19, 2022 | 4.331 | 4.436 | 4.331 | 4.401 | 2,702,656 | +0.00(+0.00%) |
May 18, 2022 | 4.489 | 4.506 | 4.383 | 4.401 | 2,185,147 | -0.14(-3.09%) |
May 17, 2022 | 4.506 | 4.541 | 4.480 | 4.541 | 3,884,675 | +0.11(+2.57%) |
May 16, 2022 | 4.427 | 4.471 | 4.366 | 4.427 | 1,947,802 | +0.01(+0.20%) |
May 13, 2022 | 4.348 | 4.454 | 4.340 | 4.419 | 2,713,399 | +0.16(+3.70%) |
May 12, 2022 | 4.234 | 4.322 | 4.191 | 4.261 | 2,806,313 | +0.02(+0.41%) |
May 11, 2022 | 4.322 | 4.419 | 4.243 | 4.243 | 2,976,543 | -0.06(-1.43%) |
May 10, 2022 | 4.375 | 4.379 | 4.226 | 4.305 | 3,403,067 | +0.09(+2.08%) |
May 09, 2022 | 4.261 | 4.283 | 4.217 | 4.217 | 3,084,849 | -0.04(-1.03%) |
May 06, 2022 | 4.287 | 4.296 | 4.217 | 4.261 | 4,292,212 | +0.04(+0.83%) |
May 05, 2022 | 4.410 | 4.414 | 4.195 | 4.226 | 3,197,380 | -0.33(-7.31%) |
May 04, 2022 | 4.445 | 4.568 | 4.375 | 4.559 | 2,213,268 | +0.03(+0.58%) |
May 03, 2022 | 4.524 | 4.541 | 4.489 | 4.532 | 2,560,633 | +0.06(+1.37%) |