Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.380 | 3.435 | 3.365 | 3.430 | 348,227 | +0.10(+3.00%) |
Jul 28, 2022 | 3.360 | 3.360 | 3.260 | 3.330 | 233,572 | -0.04(-1.19%) |
Jul 27, 2022 | 3.340 | 3.370 | 3.300 | 3.370 | 276,189 | +0.03(+0.90%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.290 | 3.340 | 312,960 | -0.08(-2.34%) |
Jul 25, 2022 | 3.430 | 3.456 | 3.410 | 3.420 | 183,928 | +0.06(+1.79%) |
Jul 22, 2022 | 3.420 | 3.450 | 3.360 | 3.360 | 315,141 | -0.07(-2.04%) |
Jul 21, 2022 | 3.350 | 3.430 | 3.325 | 3.430 | 728,923 | +0.05(+1.48%) |
Jul 20, 2022 | 3.302 | 3.404 | 3.292 | 3.380 | 627,826 | -0.01(-0.29%) |
Jul 19, 2022 | 3.263 | 3.390 | 3.253 | 3.390 | 317,623 | +0.17(+5.15%) |
Jul 18, 2022 | 3.253 | 3.292 | 3.224 | 3.224 | 235,360 | +0.04(+1.23%) |
Jul 15, 2022 | 3.155 | 3.209 | 3.141 | 3.185 | 446,833 | +0.09(+2.84%) |
Jul 14, 2022 | 3.077 | 3.097 | 2.999 | 3.097 | 417,269 | -0.01(-0.31%) |
Jul 13, 2022 | 3.087 | 3.136 | 3.058 | 3.106 | 416,429 | -0.06(-1.85%) |
Jul 12, 2022 | 3.185 | 3.243 | 3.165 | 3.165 | 316,973 | -0.05(-1.52%) |
Jul 11, 2022 | 3.273 | 3.287 | 3.180 | 3.214 | 526,469 | -0.07(-2.08%) |
Jul 08, 2022 | 3.263 | 3.336 | 3.224 | 3.282 | 540,328 | +0.03(+0.90%) |
Jul 07, 2022 | 3.204 | 3.271 | 3.194 | 3.253 | 424,802 | +0.16(+5.05%) |
Jul 06, 2022 | 3.067 | 3.106 | 3.038 | 3.097 | 330,721 | +0.02(+0.63%) |
Jul 05, 2022 | 2.999 | 3.077 | 2.960 | 3.077 | 934,616 | -0.21(-6.53%) |
Jul 01, 2022 | 3.233 | 3.302 | 3.214 | 3.292 | 357,604 | +0.00(+0.00%) |
Jun 30, 2022 | 3.321 | 3.330 | 3.268 | 3.292 | 377,978 | -0.14(-3.99%) |
Jun 29, 2022 | 3.448 | 3.458 | 3.400 | 3.429 | 375,686 | -0.06(-1.68%) |
Jun 28, 2022 | 3.624 | 3.663 | 3.487 | 3.487 | 462,699 | -0.15(-4.03%) |
Jun 27, 2022 | 3.624 | 3.683 | 3.605 | 3.634 | 547,448 | +0.04(+1.09%) |
Jun 24, 2022 | 3.507 | 3.614 | 3.507 | 3.595 | 647,553 | +0.17(+4.84%) |
Jun 23, 2022 | 3.478 | 3.497 | 3.390 | 3.429 | 458,372 | -0.11(-3.04%) |
Jun 22, 2022 | 3.546 | 3.614 | 3.492 | 3.536 | 1,126,664 | -0.67(-16.01%) |
Jun 21, 2022 | 4.230 | 4.269 | 4.201 | 4.210 | 350,908 | +0.07(+1.65%) |
Jun 17, 2022 | 4.103 | 4.176 | 4.044 | 4.142 | 742,706 | +0.06(+1.44%) |
Jun 16, 2022 | 4.181 | 4.210 | 4.054 | 4.083 | 523,538 | -0.34(-7.73%) |
Jun 15, 2022 | 4.298 | 4.445 | 4.298 | 4.425 | 452,114 | +0.19(+4.38%) |
Jun 14, 2022 | 4.230 | 4.288 | 4.201 | 4.240 | 311,794 | +0.07(+1.64%) |
Jun 13, 2022 | 4.279 | 4.288 | 4.118 | 4.171 | 523,514 | -0.15(-3.39%) |
Jun 10, 2022 | 4.474 | 4.474 | 4.279 | 4.318 | 366,548 | -0.25(-5.56%) |
Jun 09, 2022 | 4.650 | 4.684 | 4.572 | 4.572 | 345,035 | -0.07(-1.47%) |
Jun 08, 2022 | 4.718 | 4.796 | 4.630 | 4.640 | 659,970 | -0.18(-3.65%) |
Jun 07, 2022 | 4.660 | 4.816 | 4.645 | 4.816 | 463,527 | +0.15(+3.14%) |
Jun 06, 2022 | 4.660 | 4.723 | 4.650 | 4.669 | 380,518 | +0.13(+2.80%) |
Jun 03, 2022 | 4.562 | 4.582 | 4.503 | 4.542 | 175,610 | -0.09(-1.90%) |
Jun 02, 2022 | 4.533 | 4.630 | 4.494 | 4.630 | 113,562 | +0.14(+3.04%) |
Jun 01, 2022 | 4.572 | 4.619 | 4.455 | 4.494 | 235,651 | -0.10(-2.13%) |
May 31, 2022 | 4.621 | 4.660 | 4.557 | 4.591 | 367,811 | -0.18(-3.69%) |
May 27, 2022 | 4.718 | 4.767 | 4.689 | 4.767 | 198,169 | +0.09(+1.88%) |
May 26, 2022 | 4.523 | 4.679 | 4.513 | 4.679 | 295,326 | +0.12(+2.57%) |
May 25, 2022 | 4.455 | 4.591 | 4.455 | 4.562 | 311,310 | +0.04(+0.86%) |
May 24, 2022 | 4.572 | 4.582 | 4.455 | 4.523 | 382,775 | -0.07(-1.49%) |
May 23, 2022 | 4.572 | 4.630 | 4.518 | 4.591 | 320,111 | +0.08(+1.73%) |
May 20, 2022 | 4.552 | 4.577 | 4.406 | 4.513 | 456,357 | +0.10(+2.21%) |
May 19, 2022 | 4.337 | 4.464 | 4.328 | 4.415 | 348,392 | +0.11(+2.49%) |
May 18, 2022 | 4.435 | 4.503 | 4.308 | 4.308 | 401,561 | -0.22(-4.96%) |
May 17, 2022 | 4.523 | 4.586 | 4.450 | 4.533 | 420,874 | +0.08(+1.75%) |
May 16, 2022 | 4.425 | 4.513 | 4.411 | 4.455 | 373,223 | +0.00(+0.00%) |
May 13, 2022 | 4.308 | 4.455 | 4.308 | 4.455 | 534,830 | +0.22(+5.31%) |
May 12, 2022 | 4.142 | 4.293 | 4.137 | 4.230 | 528,134 | +0.02(+0.46%) |
May 11, 2022 | 4.357 | 4.429 | 4.210 | 4.210 | 521,022 | -0.07(-1.60%) |
May 10, 2022 | 4.308 | 4.332 | 4.191 | 4.279 | 388,870 | +0.13(+3.06%) |
May 09, 2022 | 4.288 | 4.318 | 4.142 | 4.152 | 617,052 | -0.23(-5.35%) |
May 06, 2022 | 4.396 | 4.469 | 4.318 | 4.386 | 555,951 | -0.17(-3.65%) |
May 05, 2022 | 4.728 | 4.728 | 4.513 | 4.552 | 329,382 | -0.31(-6.43%) |
May 04, 2022 | 4.816 | 4.865 | 4.665 | 4.865 | 571,749 | +0.07(+1.43%) |
May 03, 2022 | 4.943 | 5.031 | 4.777 | 4.796 | 967,207 | +0.28(+6.28%) |