Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.260 | 4.310 | 4.050 | 4.070 | 96,065 | -0.26(-6.00%) |
Jul 28, 2022 | 4.540 | 4.540 | 4.300 | 4.330 | 62,270 | -0.20(-4.42%) |
Jul 27, 2022 | 4.410 | 4.600 | 4.205 | 4.530 | 78,167 | +0.21(+4.86%) |
Jul 26, 2022 | 4.370 | 4.450 | 4.140 | 4.320 | 49,773 | -0.05(-1.14%) |
Jul 25, 2022 | 4.730 | 4.730 | 4.270 | 4.370 | 77,589 | -0.35(-7.42%) |
Jul 22, 2022 | 4.990 | 4.990 | 4.700 | 4.720 | 101,174 | -0.22(-4.45%) |
Jul 21, 2022 | 4.750 | 4.980 | 4.640 | 4.940 | 66,281 | +0.15(+3.13%) |
Jul 20, 2022 | 4.540 | 4.940 | 4.477 | 4.790 | 141,208 | +0.27(+5.97%) |
Jul 19, 2022 | 4.480 | 4.660 | 4.250 | 4.520 | 72,589 | +0.11(+2.49%) |
Jul 18, 2022 | 4.330 | 4.750 | 4.260 | 4.410 | 220,345 | +0.15(+3.52%) |
Jul 15, 2022 | 4.270 | 4.480 | 4.100 | 4.260 | 109,138 | +0.08(+1.91%) |
Jul 14, 2022 | 4.380 | 4.410 | 4.100 | 4.180 | 80,808 | -0.25(-5.64%) |
Jul 13, 2022 | 4.280 | 4.480 | 4.176 | 4.430 | 80,460 | +0.00(+0.00%) |
Jul 12, 2022 | 4.130 | 4.440 | 4.020 | 4.430 | 82,909 | +0.30(+7.26%) |
Jul 11, 2022 | 4.360 | 4.390 | 4.090 | 4.130 | 86,171 | -0.29(-6.56%) |
Jul 08, 2022 | 4.080 | 4.430 | 3.750 | 4.420 | 121,436 | +0.29(+7.02%) |
Jul 07, 2022 | 3.850 | 4.177 | 3.820 | 4.130 | 131,415 | +0.31(+8.12%) |
Jul 06, 2022 | 3.550 | 4.040 | 3.412 | 3.820 | 196,019 | +0.30(+8.52%) |
Jul 05, 2022 | 3.370 | 3.646 | 3.310 | 3.520 | 131,890 | +0.07(+2.03%) |
Jul 01, 2022 | 3.720 | 3.850 | 3.410 | 3.450 | 167,002 | -0.27(-7.26%) |
Jun 30, 2022 | 3.750 | 3.830 | 3.650 | 3.720 | 101,117 | -0.13(-3.38%) |
Jun 29, 2022 | 3.920 | 3.920 | 3.660 | 3.850 | 101,362 | -0.10(-2.53%) |
Jun 28, 2022 | 4.000 | 4.100 | 3.880 | 3.950 | 138,154 | -0.05(-1.25%) |
Jun 27, 2022 | 4.040 | 4.090 | 3.740 | 4.000 | 120,984 | +0.04(+1.01%) |
Jun 24, 2022 | 4.050 | 4.197 | 3.620 | 3.960 | 2,958,122 | -0.08(-1.98%) |
Jun 23, 2022 | 3.460 | 4.130 | 3.430 | 4.040 | 420,124 | +0.61(+17.78%) |
Jun 22, 2022 | 3.000 | 3.530 | 2.995 | 3.430 | 388,194 | +0.38(+12.46%) |
Jun 21, 2022 | 2.920 | 3.139 | 2.900 | 3.050 | 295,592 | +0.24(+8.54%) |
Jun 17, 2022 | 2.870 | 3.100 | 2.790 | 2.810 | 387,893 | -0.06(-2.09%) |
Jun 16, 2022 | 2.850 | 2.910 | 2.710 | 2.870 | 277,496 | -0.14(-4.65%) |
Jun 15, 2022 | 2.990 | 3.150 | 2.930 | 3.010 | 313,578 | +0.00(+0.00%) |
Jun 14, 2022 | 2.760 | 3.090 | 2.680 | 3.010 | 159,583 | +0.27(+9.85%) |
Jun 13, 2022 | 3.200 | 3.200 | 2.710 | 2.740 | 356,725 | -0.57(-17.22%) |
Jun 10, 2022 | 3.450 | 3.450 | 3.270 | 3.310 | 157,816 | -0.27(-7.54%) |
Jun 09, 2022 | 3.610 | 3.700 | 3.530 | 3.580 | 137,483 | -0.08(-2.19%) |
Jun 08, 2022 | 3.720 | 3.820 | 3.580 | 3.660 | 182,602 | -0.06(-1.61%) |
Jun 07, 2022 | 3.070 | 3.790 | 2.990 | 3.720 | 306,464 | +0.61(+19.61%) |
Jun 06, 2022 | 2.820 | 3.130 | 2.690 | 3.110 | 307,139 | +0.37(+13.50%) |
Jun 03, 2022 | 2.510 | 2.760 | 2.450 | 2.740 | 248,974 | +0.23(+9.16%) |
Jun 02, 2022 | 2.510 | 2.560 | 2.440 | 2.510 | 175,800 | +0.04(+1.62%) |
Jun 01, 2022 | 2.600 | 2.630 | 2.410 | 2.470 | 318,976 | -0.08(-3.14%) |
May 31, 2022 | 2.700 | 2.770 | 2.510 | 2.550 | 792,636 | -0.13(-4.85%) |
May 27, 2022 | 2.620 | 2.710 | 2.550 | 2.680 | 266,902 | +0.06(+2.29%) |
May 26, 2022 | 2.490 | 2.652 | 2.470 | 2.620 | 432,970 | +0.13(+5.22%) |
May 25, 2022 | 2.540 | 2.650 | 2.330 | 2.490 | 222,625 | -0.08(-3.11%) |
May 24, 2022 | 2.650 | 2.660 | 2.430 | 2.570 | 209,329 | -0.13(-4.81%) |
May 23, 2022 | 2.900 | 2.960 | 2.650 | 2.700 | 275,245 | -0.07(-2.53%) |
May 20, 2022 | 3.020 | 3.140 | 2.620 | 2.770 | 360,569 | -0.21(-7.05%) |
May 19, 2022 | 3.010 | 3.130 | 2.950 | 2.980 | 234,926 | -0.05(-1.65%) |
May 18, 2022 | 3.250 | 3.250 | 3.020 | 3.030 | 266,373 | -0.27(-8.18%) |
May 17, 2022 | 3.400 | 3.540 | 3.230 | 3.300 | 170,723 | -0.02(-0.60%) |
May 16, 2022 | 3.380 | 3.720 | 2.690 | 3.320 | 388,347 | -0.12(-3.49%) |
May 13, 2022 | 3.260 | 3.520 | 3.130 | 3.440 | 201,291 | +0.37(+12.05%) |
May 12, 2022 | 3.180 | 3.420 | 3.040 | 3.070 | 391,026 | -0.12(-3.76%) |
May 11, 2022 | 3.680 | 4.060 | 3.160 | 3.190 | 170,638 | -0.54(-14.48%) |
May 10, 2022 | 3.760 | 3.950 | 3.558 | 3.730 | 181,011 | +0.14(+3.90%) |
May 09, 2022 | 3.600 | 3.720 | 3.360 | 3.590 | 406,048 | -0.06(-1.64%) |
May 06, 2022 | 3.910 | 3.910 | 3.610 | 3.650 | 172,968 | -0.32(-8.06%) |
May 05, 2022 | 4.210 | 4.440 | 3.860 | 3.970 | 275,998 | -0.30(-7.03%) |
May 04, 2022 | 4.240 | 4.330 | 3.890 | 4.270 | 250,272 | -0.02(-0.47%) |
May 03, 2022 | 3.990 | 4.350 | 3.970 | 4.290 | 223,955 | +0.35(+8.88%) |