Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.480 | 3.700 | 3.350 | 3.700 | 8,185 | +0.22(+6.32%) |
Jul 28, 2022 | 3.590 | 3.590 | 3.480 | 3.480 | 3,093 | -0.23(-6.10%) |
Jul 27, 2022 | 3.570 | 3.706 | 3.570 | 3.706 | 1,496 | -0.02(-0.64%) |
Jul 26, 2022 | 3.520 | 3.750 | 3.520 | 3.730 | 3,619 | +0.01(+0.27%) |
Jul 22, 2022 | 3.720 | 69 | -0.23(-5.82%) | |||
Jul 21, 2022 | 3.820 | 3.987 | 3.620 | 3.950 | 8,121 | +0.24(+6.47%) |
Jul 20, 2022 | 3.710 | 3.970 | 3.710 | 3.710 | 2,749 | -0.02(-0.54%) |
Jul 19, 2022 | 3.790 | 3.900 | 3.730 | 3.730 | 1,408 | -0.02(-0.53%) |
Jul 18, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 376 | +0.01(+0.29%) |
Jul 14, 2022 | 3.739 | 134 | -0.07(-1.86%) | |||
Jul 12, 2022 | 3.810 | 47 | +0.08(+2.01%) | |||
Jul 11, 2022 | 3.623 | 3.735 | 3.620 | 3.735 | 2,270 | -0.04(-1.00%) |
Jul 08, 2022 | 3.650 | 3.773 | 3.600 | 3.773 | 12,508 | -0.07(-1.70%) |
Jul 07, 2022 | 3.800 | 3.849 | 3.700 | 3.838 | 3,811 | +0.25(+6.90%) |
Jul 06, 2022 | 3.760 | 3.760 | 3.320 | 3.590 | 7,178 | -0.01(-0.28%) |
Jul 05, 2022 | 3.811 | 3.811 | 3.520 | 3.600 | 7,504 | -0.11(-2.96%) |
Jul 01, 2022 | 3.600 | 3.710 | 3.600 | 3.710 | 478 | +0.16(+4.51%) |
Jun 30, 2022 | 3.710 | 3.710 | 3.550 | 3.550 | 4,435 | -0.06(-1.77%) |
Jun 29, 2022 | 3.620 | 3.810 | 3.614 | 3.614 | 1,023 | -0.27(-6.86%) |
Jun 28, 2022 | 3.710 | 3.880 | 3.580 | 3.880 | 2,763 | +0.17(+4.58%) |
Jun 27, 2022 | 3.690 | 3.780 | 3.444 | 3.710 | 5,696 | -0.18(-4.53%) |
Jun 24, 2022 | 3.540 | 3.999 | 3.540 | 3.886 | 18,447 | +0.19(+5.03%) |
Jun 23, 2022 | 3.610 | 3.700 | 3.609 | 3.700 | 3,045 | +0.10(+2.78%) |
Jun 22, 2022 | 3.600 | 3.650 | 3.510 | 3.600 | 6,015 | +0.02(+0.56%) |
Jun 21, 2022 | 3.410 | 3.650 | 3.410 | 3.580 | 4,671 | -0.04(-0.97%) |
Jun 17, 2022 | 3.730 | 3.730 | 3.530 | 3.615 | 935 | -0.01(-0.41%) |
Jun 16, 2022 | 3.750 | 3.750 | 3.500 | 3.630 | 5,152 | +0.02(+0.42%) |
Jun 15, 2022 | 3.500 | 3.690 | 3.429 | 3.615 | 5,425 | +0.06(+1.62%) |
Jun 14, 2022 | 3.630 | 3.627 | 3.290 | 3.557 | 934 | +0.04(+1.06%) |
Jun 13, 2022 | 3.602 | 3.602 | 3.200 | 3.520 | 4,859 | -0.04(-0.98%) |
Jun 10, 2022 | 3.620 | 3.700 | 3.380 | 3.555 | 7,108 | -0.04(-1.25%) |
Jun 09, 2022 | 3.610 | 3.620 | 3.404 | 3.600 | 2,185 | -0.10(-2.70%) |
Jun 08, 2022 | 3.420 | 3.743 | 3.420 | 3.700 | 892 | +0.33(+9.79%) |
Jun 07, 2022 | 3.560 | 3.670 | 3.360 | 3.370 | 4,521 | -0.03(-0.88%) |
Jun 06, 2022 | 3.550 | 3.780 | 3.160 | 3.400 | 3,856 | -0.31(-8.36%) |
Jun 03, 2022 | 3.770 | 3.770 | 3.100 | 3.710 | 3,006 | +0.23(+6.61%) |
Jun 02, 2022 | 3.380 | 3.730 | 3.380 | 3.480 | 2,519 | +0.13(+3.88%) |
Jun 01, 2022 | 3.580 | 3.825 | 3.350 | 3.350 | 11,846 | -0.25(-6.94%) |
May 31, 2022 | 3.420 | 3.600 | 3.230 | 3.600 | 7,479 | +0.26(+7.78%) |
May 27, 2022 | 3.278 | 3.583 | 3.200 | 3.340 | 7,039 | +0.16(+5.11%) |
May 26, 2022 | 3.090 | 3.300 | 3.010 | 3.178 | 4,514 | +0.01(+0.24%) |
May 25, 2022 | 3.240 | 3.240 | 2.892 | 3.170 | 2,577 | -0.09(-2.76%) |
May 24, 2022 | 3.270 | 3.350 | 2.900 | 3.260 | 8,070 | +0.26(+8.67%) |
May 23, 2022 | 2.920 | 3.350 | 2.800 | 3.000 | 29,700 | -0.02(-0.72%) |
May 20, 2022 | 2.650 | 3.080 | 2.650 | 3.022 | 4,107 | +0.04(+1.41%) |
May 19, 2022 | 2.700 | 3.000 | 2.700 | 2.980 | 7,542 | +0.28(+10.37%) |
May 18, 2022 | 3.010 | 3.060 | 2.614 | 2.700 | 21,209 | -0.64(-19.16%) |
May 17, 2022 | 3.200 | 3.340 | 3.160 | 3.340 | 7,629 | +0.14(+4.37%) |
May 16, 2022 | 3.030 | 3.380 | 3.010 | 3.200 | 5,412 | +0.11(+3.56%) |
May 13, 2022 | 3.050 | 3.150 | 3.000 | 3.090 | 6,003 | +0.06(+1.98%) |
May 12, 2022 | 3.220 | 3.310 | 3.000 | 3.030 | 15,391 | -0.23(-7.06%) |
May 11, 2022 | 3.770 | 3.780 | 3.220 | 3.260 | 15,077 | -0.26(-7.42%) |
May 10, 2022 | 3.470 | 3.521 | 3.220 | 3.521 | 4,534 | +0.23(+7.03%) |
May 09, 2022 | 3.480 | 3.640 | 3.130 | 3.290 | 27,154 | -0.64(-16.35%) |
May 06, 2022 | 3.524 | 4.250 | 3.520 | 3.933 | 9,241 | +0.22(+6.01%) |
May 05, 2022 | 4.260 | 4.260 | 3.601 | 3.710 | 12,734 | -0.31(-7.71%) |
May 04, 2022 | 4.060 | 4.400 | 3.729 | 4.020 | 9,031 | -0.19(-4.51%) |
May 03, 2022 | 4.220 | 4.360 | 4.120 | 4.210 | 4,112 | +0.02(+0.47%) |