Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.680 | 3.710 | 3.640 | 3.710 | 329,334 | +0.05(+1.37%) |
Jul 28, 2022 | 3.620 | 3.660 | 3.600 | 3.660 | 48,926 | +0.03(+0.83%) |
Jul 27, 2022 | 3.580 | 3.630 | 3.540 | 3.630 | 82,872 | +0.09(+2.54%) |
Jul 26, 2022 | 3.535 | 3.565 | 3.530 | 3.540 | 54,581 | +0.00(+0.00%) |
Jul 25, 2022 | 3.600 | 3.600 | 3.520 | 3.540 | 100,295 | -0.01(-0.20%) |
Jul 22, 2022 | 3.570 | 3.580 | 3.520 | 3.547 | 126,777 | -0.03(-0.92%) |
Jul 21, 2022 | 3.575 | 3.590 | 3.530 | 3.580 | 345,397 | -0.02(-0.69%) |
Jul 20, 2022 | 3.680 | 3.690 | 3.600 | 3.605 | 179,444 | -0.10(-2.83%) |
Jul 19, 2022 | 3.696 | 3.740 | 3.680 | 3.710 | 364,757 | +0.20(+5.70%) |
Jul 18, 2022 | 3.570 | 3.600 | 3.491 | 3.510 | 193,465 | +0.04(+1.15%) |
Jul 15, 2022 | 3.480 | 3.490 | 3.409 | 3.470 | 132,355 | +0.15(+4.52%) |
Jul 14, 2022 | 3.335 | 3.350 | 3.280 | 3.320 | 238,529 | -0.01(-0.30%) |
Jul 13, 2022 | 3.290 | 3.370 | 3.230 | 3.330 | 611,143 | +0.15(+4.72%) |
Jul 12, 2022 | 3.190 | 3.220 | 3.160 | 3.180 | 246,290 | -0.08(-2.45%) |
Jul 11, 2022 | 3.320 | 3.350 | 3.250 | 3.260 | 577,632 | +0.12(+3.99%) |
Jul 08, 2022 | 3.100 | 3.140 | 3.065 | 3.135 | 114,273 | +0.06(+1.79%) |
Jul 07, 2022 | 3.100 | 3.126 | 3.061 | 3.080 | 281,982 | -0.02(-0.65%) |
Jul 06, 2022 | 3.070 | 3.100 | 3.040 | 3.100 | 471,895 | +0.04(+1.14%) |
Jul 05, 2022 | 3.010 | 3.065 | 2.970 | 3.065 | 476,929 | -0.18(-5.40%) |
Jul 01, 2022 | 3.220 | 3.285 | 3.186 | 3.240 | 93,950 | +0.06(+1.89%) |
Jun 30, 2022 | 3.210 | 3.220 | 3.060 | 3.180 | 354,101 | -0.15(-4.65%) |
Jun 29, 2022 | 3.410 | 3.437 | 3.320 | 3.335 | 162,006 | -0.19(-5.52%) |
Jun 28, 2022 | 3.590 | 3.660 | 3.500 | 3.530 | 223,151 | -0.07(-1.86%) |
Jun 27, 2022 | 3.590 | 3.650 | 3.580 | 3.597 | 70,298 | -0.03(-0.78%) |
Jun 24, 2022 | 3.610 | 3.650 | 3.590 | 3.625 | 647,249 | +0.08(+2.40%) |
Jun 23, 2022 | 3.470 | 3.540 | 3.470 | 3.540 | 133,970 | +0.11(+3.21%) |
Jun 22, 2022 | 3.420 | 3.490 | 3.410 | 3.430 | 342,259 | -0.03(-0.87%) |
Jun 21, 2022 | 3.420 | 3.540 | 3.400 | 3.460 | 1,796,671 | +0.27(+8.46%) |
Jun 17, 2022 | 3.200 | 3.220 | 3.150 | 3.190 | 303,156 | +0.04(+1.27%) |
Jun 16, 2022 | 3.200 | 3.200 | 3.120 | 3.150 | 1,195,633 | -0.25(-7.22%) |
Jun 15, 2022 | 3.330 | 3.410 | 3.310 | 3.395 | 483,667 | +0.17(+5.11%) |
Jun 14, 2022 | 3.290 | 3.350 | 3.220 | 3.230 | 821,411 | +0.02(+0.62%) |
Jun 13, 2022 | 3.370 | 3.370 | 3.190 | 3.210 | 650,864 | -0.34(-9.58%) |
Jun 10, 2022 | 3.550 | 3.590 | 3.510 | 3.550 | 414,213 | -0.12(-3.27%) |
Jun 09, 2022 | 3.790 | 3.790 | 3.650 | 3.670 | 483,003 | -0.10(-2.66%) |
Jun 08, 2022 | 3.820 | 3.860 | 3.760 | 3.770 | 452,461 | -0.14(-3.58%) |
Jun 07, 2022 | 3.890 | 3.930 | 3.830 | 3.910 | 294,666 | -0.04(-1.01%) |
Jun 06, 2022 | 4.010 | 4.040 | 3.940 | 3.950 | 141,591 | +0.01(+0.25%) |
Jun 03, 2022 | 3.990 | 3.990 | 3.920 | 3.940 | 204,105 | -0.13(-3.19%) |
Jun 02, 2022 | 3.990 | 4.070 | 3.970 | 4.070 | 322,187 | +0.01(+0.25%) |
Jun 01, 2022 | 4.110 | 4.120 | 3.980 | 4.060 | 138,099 | -0.02(-0.49%) |
May 31, 2022 | 4.040 | 4.140 | 4.010 | 4.080 | 193,969 | +0.02(+0.49%) |
May 27, 2022 | 4.010 | 4.070 | 4.000 | 4.060 | 325,685 | +0.21(+5.45%) |
May 26, 2022 | 3.800 | 3.870 | 3.800 | 3.850 | 180,299 | +0.10(+2.67%) |
May 25, 2022 | 3.590 | 3.790 | 3.590 | 3.750 | 191,192 | +0.03(+0.81%) |
May 24, 2022 | 3.740 | 3.740 | 3.660 | 3.720 | 661,022 | -0.01(-0.27%) |
May 23, 2022 | 3.720 | 3.740 | 3.640 | 3.730 | 271,548 | +0.10(+2.75%) |
May 20, 2022 | 3.660 | 3.700 | 3.540 | 3.630 | 397,326 | +0.03(+0.83%) |
May 19, 2022 | 3.600 | 3.660 | 3.510 | 3.600 | 1,215,213 | -0.08(-2.17%) |
May 18, 2022 | 3.700 | 3.710 | 3.630 | 3.680 | 326,979 | -0.04(-1.08%) |
May 17, 2022 | 3.700 | 3.720 | 3.620 | 3.720 | 552,601 | +0.16(+4.49%) |
May 16, 2022 | 3.550 | 3.580 | 3.500 | 3.560 | 777,631 | +0.04(+1.14%) |
May 13, 2022 | 3.490 | 3.570 | 3.470 | 3.520 | 1,044,604 | +0.14(+4.14%) |
May 12, 2022 | 3.370 | 3.490 | 3.300 | 3.380 | 1,368,727 | -0.02(-0.59%) |
May 11, 2022 | 3.490 | 3.510 | 3.400 | 3.400 | 1,015,165 | -0.02(-0.60%) |
May 10, 2022 | 3.490 | 3.500 | 3.370 | 3.420 | 1,403,573 | +0.01(+0.30%) |
May 09, 2022 | 3.560 | 3.560 | 3.390 | 3.410 | 925,080 | -0.23(-6.32%) |
May 06, 2022 | 3.730 | 3.730 | 3.601 | 3.640 | 856,593 | -0.10(-2.80%) |
May 05, 2022 | 3.850 | 3.870 | 3.690 | 3.745 | 1,059,961 | -0.26(-6.61%) |
May 04, 2022 | 3.960 | 4.010 | 3.830 | 4.010 | 314,919 | -0.01(-0.34%) |
May 03, 2022 | 4.055 | 4.070 | 4.000 | 4.024 | 107,514 | +0.00(+0.09%) |