Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.210 | 4.250 | 4.070 | 4.210 | 19,768,578 | +0.00(+0.00%) |
Jul 28, 2022 | 4.070 | 4.290 | 3.990 | 4.210 | 26,852,578 | +0.17(+4.21%) |
Jul 27, 2022 | 3.910 | 4.050 | 3.770 | 4.040 | 19,595,708 | +0.25(+6.60%) |
Jul 26, 2022 | 3.980 | 4.010 | 3.790 | 3.790 | 22,111,388 | -0.37(-8.89%) |
Jul 25, 2022 | 4.230 | 4.240 | 4.070 | 4.160 | 7,353,561 | -0.06(-1.42%) |
Jul 22, 2022 | 4.540 | 4.570 | 4.190 | 4.220 | 15,308,060 | -0.31(-6.84%) |
Jul 21, 2022 | 4.580 | 4.690 | 4.340 | 4.530 | 16,147,408 | -0.09(-1.95%) |
Jul 20, 2022 | 4.090 | 4.650 | 4.070 | 4.620 | 36,198,532 | +0.55(+13.51%) |
Jul 19, 2022 | 3.970 | 4.105 | 3.930 | 4.070 | 15,314,440 | +0.18(+4.63%) |
Jul 18, 2022 | 3.960 | 4.090 | 3.870 | 3.890 | 18,021,048 | +0.04(+1.04%) |
Jul 15, 2022 | 3.890 | 3.975 | 3.770 | 3.850 | 16,354,560 | +0.03(+0.79%) |
Jul 14, 2022 | 3.930 | 3.965 | 3.800 | 3.820 | 11,680,741 | -0.16(-4.02%) |
Jul 13, 2022 | 3.830 | 4.100 | 3.795 | 3.980 | 11,397,108 | +0.03(+0.76%) |
Jul 12, 2022 | 3.770 | 4.075 | 3.719 | 3.950 | 20,354,636 | +0.18(+4.77%) |
Jul 11, 2022 | 3.900 | 3.900 | 3.610 | 3.770 | 31,731,084 | -0.21(-5.28%) |
Jul 08, 2022 | 4.130 | 4.130 | 3.960 | 3.980 | 16,027,361 | -0.19(-4.56%) |
Jul 07, 2022 | 4.060 | 4.220 | 4.060 | 4.170 | 11,479,590 | +0.11(+2.71%) |
Jul 06, 2022 | 4.170 | 4.265 | 3.940 | 4.060 | 18,629,232 | -0.10(-2.40%) |
Jul 05, 2022 | 3.840 | 4.160 | 3.710 | 4.160 | 24,794,578 | +0.25(+6.39%) |
Jul 01, 2022 | 3.710 | 3.980 | 3.700 | 3.910 | 14,709,018 | +0.17(+4.55%) |
Jun 30, 2022 | 3.830 | 3.900 | 3.600 | 3.740 | 19,316,384 | -0.13(-3.36%) |
Jun 29, 2022 | 3.870 | 3.985 | 3.800 | 3.870 | 17,768,732 | +0.03(+0.78%) |
Jun 28, 2022 | 3.990 | 4.100 | 3.770 | 3.840 | 12,996,492 | -0.14(-3.52%) |
Jun 27, 2022 | 4.090 | 4.150 | 3.890 | 3.980 | 10,756,217 | -0.08(-1.97%) |
Jun 24, 2022 | 4.050 | 4.240 | 4.010 | 4.060 | 19,813,196 | +0.06(+1.50%) |
Jun 23, 2022 | 4.000 | 4.210 | 3.920 | 4.000 | 36,839,512 | +0.06(+1.52%) |
Jun 22, 2022 | 3.770 | 3.980 | 3.710 | 3.940 | 30,669,648 | +0.08(+2.07%) |
Jun 21, 2022 | 3.590 | 3.990 | 3.580 | 3.860 | 34,712,388 | +0.39(+11.24%) |
Jun 17, 2022 | 3.370 | 3.500 | 3.290 | 3.470 | 19,219,076 | +0.16(+4.83%) |
Jun 16, 2022 | 3.370 | 3.480 | 3.260 | 3.310 | 15,483,143 | -0.21(-5.97%) |
Jun 15, 2022 | 3.440 | 3.650 | 3.370 | 3.520 | 25,901,884 | +0.09(+2.62%) |
Jun 14, 2022 | 3.560 | 3.610 | 3.360 | 3.430 | 19,260,460 | -0.08(-2.28%) |
Jun 13, 2022 | 3.480 | 3.590 | 3.405 | 3.510 | 28,703,284 | -0.13(-3.57%) |
Jun 10, 2022 | 3.670 | 3.849 | 3.615 | 3.640 | 31,451,320 | -0.22(-5.70%) |
Jun 09, 2022 | 4.330 | 4.330 | 3.850 | 3.860 | 24,064,824 | -0.47(-10.85%) |
Jun 08, 2022 | 4.230 | 4.520 | 4.230 | 4.330 | 17,302,238 | +0.01(+0.23%) |
Jun 07, 2022 | 4.070 | 4.320 | 4.000 | 4.320 | 31,940,608 | +0.03(+0.70%) |
Jun 06, 2022 | 4.600 | 4.750 | 4.260 | 4.290 | 24,590,762 | -0.21(-4.67%) |
Jun 03, 2022 | 4.310 | 4.540 | 4.220 | 4.500 | 54,708,624 | +0.06(+1.35%) |
Jun 02, 2022 | 3.820 | 4.500 | 3.800 | 4.440 | 79,510,072 | +0.62(+16.23%) |
Jun 01, 2022 | 3.840 | 3.950 | 3.660 | 3.820 | 31,535,584 | +0.01(+0.26%) |
May 31, 2022 | 4.070 | 4.170 | 3.780 | 3.810 | 28,875,128 | -0.22(-5.46%) |
May 27, 2022 | 3.610 | 4.050 | 3.590 | 4.030 | 63,291,260 | +0.50(+14.16%) |
May 26, 2022 | 3.500 | 3.800 | 3.360 | 3.530 | 61,022,632 | -0.06(-1.67%) |
May 25, 2022 | 3.400 | 3.590 | 3.260 | 3.590 | 51,621,304 | +0.26(+7.81%) |
May 24, 2022 | 3.580 | 3.620 | 3.310 | 3.330 | 52,083,512 | -0.41(-10.96%) |
May 23, 2022 | 3.830 | 3.840 | 3.440 | 3.740 | 44,902,240 | -0.07(-1.84%) |
May 20, 2022 | 4.440 | 4.470 | 3.545 | 3.810 | 73,107,176 | -0.52(-12.01%) |
May 19, 2022 | 3.640 | 4.340 | 3.640 | 4.330 | 106,143,088 | +0.51(+13.35%) |
May 18, 2022 | 3.850 | 4.010 | 3.670 | 3.820 | 121,174,344 | -0.26(-6.37%) |
May 17, 2022 | 4.810 | 5.000 | 3.960 | 4.080 | 103,598,160 | -0.27(-6.21%) |
May 16, 2022 | 4.800 | 4.830 | 4.035 | 4.350 | 29,874,454 | -0.47(-9.75%) |
May 13, 2022 | 4.110 | 4.980 | 4.100 | 4.820 | 25,736,444 | +0.82(+20.50%) |
May 12, 2022 | 3.640 | 4.290 | 3.322 | 4.000 | 47,494,924 | +0.31(+8.40%) |
May 11, 2022 | 4.250 | 4.280 | 3.690 | 3.690 | 27,927,276 | -0.68(-15.56%) |
May 10, 2022 | 4.620 | 4.633 | 4.260 | 4.370 | 14,217,935 | -0.01(-0.23%) |
May 09, 2022 | 5.000 | 5.046 | 4.350 | 4.380 | 20,424,572 | -0.85(-16.25%) |
May 06, 2022 | 5.370 | 5.390 | 5.020 | 5.230 | 17,488,224 | -0.19(-3.51%) |
May 05, 2022 | 5.580 | 5.600 | 5.250 | 5.420 | 15,032,905 | -0.35(-6.07%) |
May 04, 2022 | 5.420 | 5.775 | 5.250 | 5.770 | 16,395,208 | +0.30(+5.48%) |
May 03, 2022 | 5.950 | 5.970 | 5.320 | 5.470 | 23,113,162 | -0.49(-8.22%) |