Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.270 | 4.420 | 4.240 | 4.360 | 2,862,519 | +0.09(+2.11%) |
Jul 28, 2022 | 4.250 | 4.270 | 4.030 | 4.270 | 1,514,832 | +0.11(+2.64%) |
Jul 27, 2022 | 3.920 | 4.200 | 3.900 | 4.160 | 2,182,889 | +0.29(+7.49%) |
Jul 26, 2022 | 3.890 | 3.925 | 3.795 | 3.870 | 1,551,978 | -0.03(-0.77%) |
Jul 25, 2022 | 3.740 | 3.900 | 3.610 | 3.900 | 1,852,893 | +0.22(+5.98%) |
Jul 22, 2022 | 3.890 | 3.930 | 3.670 | 3.680 | 2,208,087 | -0.21(-5.40%) |
Jul 21, 2022 | 3.980 | 4.005 | 3.840 | 3.890 | 1,148,466 | -0.15(-3.71%) |
Jul 20, 2022 | 3.970 | 4.075 | 3.920 | 4.040 | 1,421,142 | +0.06(+1.51%) |
Jul 19, 2022 | 3.820 | 3.995 | 3.790 | 3.980 | 1,402,643 | +0.20(+5.29%) |
Jul 18, 2022 | 3.760 | 3.900 | 3.760 | 3.780 | 1,245,393 | +0.11(+3.00%) |
Jul 15, 2022 | 3.730 | 3.810 | 3.610 | 3.670 | 1,503,331 | +0.04(+1.10%) |
Jul 14, 2022 | 3.470 | 3.660 | 3.391 | 3.630 | 1,781,976 | +0.06(+1.68%) |
Jul 13, 2022 | 3.460 | 3.670 | 3.430 | 3.570 | 1,592,893 | +0.03(+0.85%) |
Jul 12, 2022 | 3.640 | 3.690 | 3.530 | 3.540 | 1,576,299 | -0.14(-3.80%) |
Jul 11, 2022 | 3.780 | 3.805 | 3.680 | 3.680 | 888,220 | -0.18(-4.66%) |
Jul 08, 2022 | 3.840 | 3.910 | 3.765 | 3.860 | 1,282,441 | +0.01(+0.26%) |
Jul 07, 2022 | 3.590 | 3.880 | 3.590 | 3.850 | 1,910,325 | +0.34(+9.69%) |
Jul 06, 2022 | 3.550 | 3.640 | 3.410 | 3.510 | 1,942,313 | +0.01(+0.29%) |
Jul 05, 2022 | 3.580 | 3.600 | 3.400 | 3.500 | 2,132,265 | -0.23(-6.17%) |
Jul 01, 2022 | 3.570 | 3.760 | 3.510 | 3.730 | 1,250,462 | +0.14(+3.90%) |
Jun 30, 2022 | 3.600 | 3.615 | 3.455 | 3.590 | 1,850,894 | -0.08(-2.18%) |
Jun 29, 2022 | 3.910 | 3.920 | 3.660 | 3.670 | 2,870,596 | -0.23(-5.90%) |
Jun 28, 2022 | 4.010 | 4.100 | 3.830 | 3.900 | 1,883,704 | -0.06(-1.52%) |
Jun 27, 2022 | 3.970 | 4.066 | 3.890 | 3.960 | 1,596,287 | +0.10(+2.59%) |
Jun 24, 2022 | 3.580 | 3.940 | 3.565 | 3.860 | 3,105,337 | +0.35(+9.97%) |
Jun 23, 2022 | 3.600 | 3.630 | 3.420 | 3.510 | 5,001,579 | -0.08(-2.23%) |
Jun 22, 2022 | 3.590 | 3.655 | 3.495 | 3.590 | 5,160,243 | -0.15(-4.01%) |
Jun 21, 2022 | 3.720 | 3.950 | 3.690 | 3.740 | 3,651,419 | +0.14(+3.89%) |
Jun 17, 2022 | 3.650 | 3.700 | 3.493 | 3.600 | 3,103,602 | -0.02(-0.55%) |
Jun 16, 2022 | 3.750 | 3.790 | 3.550 | 3.620 | 5,045,293 | -0.31(-7.89%) |
Jun 15, 2022 | 3.930 | 3.990 | 3.730 | 3.930 | 3,748,373 | +0.07(+1.81%) |
Jun 14, 2022 | 4.300 | 4.300 | 3.790 | 3.860 | 6,109,125 | -0.38(-8.96%) |
Jun 13, 2022 | 4.440 | 4.440 | 4.160 | 4.240 | 2,945,764 | -0.43(-9.21%) |
Jun 10, 2022 | 4.590 | 4.710 | 4.510 | 4.670 | 4,688,629 | -0.13(-2.71%) |
Jun 09, 2022 | 4.940 | 4.944 | 4.740 | 4.800 | 3,853,678 | -0.24(-4.76%) |
Jun 08, 2022 | 5.240 | 5.330 | 5.010 | 5.040 | 3,918,036 | -0.08(-1.56%) |
Jun 07, 2022 | 4.600 | 5.290 | 4.565 | 5.120 | 5,149,692 | +0.44(+9.40%) |
Jun 06, 2022 | 4.810 | 4.820 | 4.650 | 4.680 | 2,364,621 | -0.01(-0.21%) |
Jun 03, 2022 | 4.770 | 4.810 | 4.630 | 4.690 | 1,992,364 | -0.16(-3.30%) |
Jun 02, 2022 | 4.450 | 4.900 | 4.450 | 4.850 | 2,728,911 | +0.42(+9.48%) |
Jun 01, 2022 | 4.800 | 4.845 | 4.430 | 4.430 | 2,493,116 | -0.32(-6.74%) |
May 31, 2022 | 4.980 | 5.030 | 4.660 | 4.750 | 2,737,740 | -0.13(-2.66%) |
May 27, 2022 | 4.770 | 4.910 | 4.720 | 4.880 | 2,244,277 | +0.14(+2.95%) |
May 26, 2022 | 4.510 | 4.770 | 4.500 | 4.740 | 2,009,394 | +0.20(+4.41%) |
May 25, 2022 | 4.570 | 4.700 | 4.430 | 4.540 | 2,293,214 | -0.08(-1.73%) |
May 24, 2022 | 4.520 | 4.645 | 4.450 | 4.620 | 2,812,964 | +0.04(+0.87%) |
May 23, 2022 | 4.550 | 4.610 | 4.460 | 4.580 | 1,121,238 | +0.05(+1.10%) |
May 20, 2022 | 4.580 | 4.610 | 4.330 | 4.530 | 3,388,089 | +0.03(+0.67%) |
May 19, 2022 | 4.470 | 4.630 | 4.390 | 4.500 | 3,156,650 | +0.03(+0.67%) |
May 18, 2022 | 4.590 | 4.680 | 4.380 | 4.470 | 3,748,944 | -0.18(-3.87%) |
May 17, 2022 | 4.420 | 4.650 | 4.270 | 4.650 | 3,845,789 | +0.37(+8.64%) |
May 16, 2022 | 4.160 | 4.350 | 4.095 | 4.280 | 4,160,245 | +0.14(+3.38%) |
May 13, 2022 | 4.070 | 4.270 | 4.010 | 4.140 | 3,397,080 | +0.26(+6.70%) |
May 12, 2022 | 3.840 | 4.020 | 3.760 | 3.880 | 4,596,971 | -0.05(-1.27%) |
May 11, 2022 | 4.040 | 4.230 | 3.920 | 3.930 | 3,536,580 | -0.10(-2.48%) |
May 10, 2022 | 4.080 | 4.200 | 3.840 | 4.030 | 3,231,790 | +0.11(+2.81%) |
May 09, 2022 | 4.320 | 4.320 | 3.900 | 3.920 | 5,408,413 | -0.53(-11.91%) |
May 06, 2022 | 4.570 | 4.580 | 4.340 | 4.450 | 2,458,135 | -0.19(-4.09%) |
May 05, 2022 | 5.130 | 5.250 | 4.605 | 4.640 | 3,536,203 | -0.48(-9.38%) |
May 04, 2022 | 4.930 | 5.120 | 4.760 | 5.120 | 2,054,037 | +0.21(+4.28%) |
May 03, 2022 | 4.750 | 4.990 | 4.750 | 4.910 | 1,968,195 | +0.17(+3.59%) |