Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.640 | 4.640 | 4.230 | 4.400 | 38,948 | -0.24(-5.17%) |
Jul 28, 2022 | 4.460 | 4.780 | 4.314 | 4.640 | 55,962 | +0.16(+3.57%) |
Jul 27, 2022 | 4.220 | 4.540 | 4.220 | 4.480 | 57,193 | +0.28(+6.67%) |
Jul 26, 2022 | 4.200 | 4.240 | 4.100 | 4.200 | 27,494 | -0.02(-0.47%) |
Jul 25, 2022 | 4.310 | 4.500 | 4.180 | 4.220 | 35,157 | -0.03(-0.71%) |
Jul 22, 2022 | 4.450 | 4.450 | 4.021 | 4.250 | 75,205 | -0.19(-4.28%) |
Jul 21, 2022 | 4.580 | 4.660 | 4.400 | 4.440 | 50,631 | -0.13(-2.84%) |
Jul 20, 2022 | 4.620 | 4.800 | 4.430 | 4.570 | 110,167 | -0.08(-1.72%) |
Jul 19, 2022 | 4.740 | 5.100 | 4.551 | 4.650 | 205,092 | +0.18(+4.03%) |
Jul 18, 2022 | 4.230 | 4.650 | 4.160 | 4.470 | 100,483 | +0.28(+6.68%) |
Jul 15, 2022 | 4.160 | 4.270 | 4.060 | 4.190 | 25,181 | +0.09(+2.20%) |
Jul 14, 2022 | 4.190 | 4.190 | 4.000 | 4.100 | 20,468 | -0.09(-2.15%) |
Jul 13, 2022 | 3.900 | 4.335 | 3.900 | 4.190 | 40,687 | +0.11(+2.70%) |
Jul 12, 2022 | 4.110 | 4.390 | 3.970 | 4.080 | 34,825 | -0.03(-0.73%) |
Jul 11, 2022 | 4.430 | 4.497 | 4.060 | 4.110 | 53,042 | -0.39(-8.67%) |
Jul 08, 2022 | 4.420 | 4.600 | 4.301 | 4.500 | 67,282 | +0.04(+0.90%) |
Jul 07, 2022 | 4.080 | 4.480 | 4.080 | 4.460 | 80,763 | +0.37(+9.05%) |
Jul 06, 2022 | 4.320 | 4.382 | 4.000 | 4.090 | 43,045 | -0.20(-4.66%) |
Jul 05, 2022 | 4.020 | 4.310 | 3.910 | 4.290 | 56,721 | +0.21(+5.15%) |
Jul 01, 2022 | 3.950 | 4.220 | 3.780 | 4.080 | 84,001 | +0.10(+2.51%) |
Jun 30, 2022 | 3.750 | 4.040 | 3.728 | 3.980 | 68,152 | +0.07(+1.79%) |
Jun 29, 2022 | 3.750 | 3.997 | 3.660 | 3.910 | 50,056 | +0.11(+2.89%) |
Jun 28, 2022 | 4.100 | 4.100 | 3.790 | 3.800 | 55,634 | -0.31(-7.54%) |
Jun 27, 2022 | 4.180 | 4.200 | 4.074 | 4.110 | 45,683 | -0.09(-2.14%) |
Jun 24, 2022 | 4.100 | 4.289 | 4.100 | 4.200 | 93,475 | +0.10(+2.44%) |
Jun 23, 2022 | 3.970 | 4.200 | 3.900 | 4.100 | 119,244 | +0.08(+1.99%) |
Jun 22, 2022 | 3.630 | 4.260 | 3.620 | 4.020 | 230,220 | +0.26(+6.91%) |
Jun 21, 2022 | 3.670 | 3.799 | 3.610 | 3.760 | 69,788 | +0.11(+3.01%) |
Jun 17, 2022 | 3.360 | 3.650 | 3.340 | 3.650 | 130,125 | +0.31(+9.28%) |
Jun 16, 2022 | 3.360 | 3.440 | 3.210 | 3.340 | 137,906 | -0.11(-3.19%) |
Jun 15, 2022 | 3.490 | 3.600 | 3.310 | 3.450 | 89,222 | -0.01(-0.29%) |
Jun 14, 2022 | 3.490 | 3.650 | 3.370 | 3.460 | 142,084 | -0.02(-0.57%) |
Jun 13, 2022 | 3.640 | 3.780 | 3.480 | 3.480 | 270,303 | -0.39(-10.08%) |
Jun 10, 2022 | 4.260 | 4.300 | 3.860 | 3.870 | 210,958 | -0.38(-8.94%) |
Jun 09, 2022 | 4.260 | 4.330 | 4.150 | 4.250 | 101,929 | -0.10(-2.30%) |
Jun 08, 2022 | 4.450 | 4.600 | 4.273 | 4.350 | 103,913 | -0.20(-4.40%) |
Jun 07, 2022 | 4.300 | 4.550 | 4.140 | 4.550 | 137,246 | +0.12(+2.71%) |
Jun 06, 2022 | 4.590 | 4.656 | 4.300 | 4.430 | 103,424 | -0.13(-2.85%) |
Jun 03, 2022 | 4.600 | 4.680 | 4.320 | 4.560 | 201,153 | -0.18(-3.80%) |
Jun 02, 2022 | 4.700 | 5.220 | 4.600 | 4.740 | 344,976 | -0.06(-1.25%) |
Jun 01, 2022 | 4.020 | 4.880 | 4.020 | 4.800 | 284,959 | +0.77(+19.11%) |
May 31, 2022 | 4.080 | 4.099 | 3.930 | 4.030 | 41,125 | -0.02(-0.49%) |
May 27, 2022 | 4.010 | 4.180 | 3.910 | 4.050 | 61,476 | +0.12(+3.05%) |
May 26, 2022 | 3.820 | 4.087 | 3.770 | 3.930 | 51,517 | +0.16(+4.24%) |
May 25, 2022 | 3.530 | 3.890 | 3.440 | 3.770 | 86,311 | +0.24(+6.80%) |
May 24, 2022 | 3.780 | 3.780 | 3.450 | 3.530 | 72,109 | -0.28(-7.35%) |
May 23, 2022 | 3.890 | 3.920 | 3.660 | 3.810 | 79,956 | -0.04(-1.04%) |
May 20, 2022 | 4.180 | 4.180 | 3.660 | 3.850 | 88,715 | -0.18(-4.47%) |
May 19, 2022 | 3.940 | 4.200 | 3.860 | 4.030 | 88,569 | +0.06(+1.51%) |
May 18, 2022 | 4.100 | 4.220 | 3.800 | 3.970 | 111,017 | -0.16(-3.87%) |
May 17, 2022 | 3.580 | 4.285 | 3.580 | 4.130 | 254,560 | +0.63(+18.00%) |
May 16, 2022 | 3.420 | 3.810 | 3.420 | 3.500 | 86,682 | +0.00(+0.00%) |
May 13, 2022 | 3.380 | 3.650 | 3.370 | 3.500 | 89,233 | +0.22(+6.71%) |
May 12, 2022 | 3.090 | 3.482 | 3.040 | 3.280 | 116,870 | +0.09(+2.82%) |
May 11, 2022 | 3.240 | 3.592 | 3.150 | 3.190 | 129,385 | -0.12(-3.63%) |
May 10, 2022 | 3.490 | 3.550 | 3.270 | 3.310 | 115,485 | -0.14(-4.06%) |
May 09, 2022 | 3.760 | 3.760 | 3.380 | 3.450 | 124,512 | -0.45(-11.54%) |
May 06, 2022 | 4.050 | 4.050 | 3.800 | 3.900 | 71,670 | -0.14(-3.47%) |
May 05, 2022 | 4.260 | 4.275 | 3.924 | 4.040 | 73,067 | -0.28(-6.48%) |
May 04, 2022 | 4.120 | 4.350 | 3.860 | 4.320 | 149,349 | +0.17(+4.10%) |
May 03, 2022 | 4.340 | 4.590 | 4.080 | 4.150 | 138,274 | -0.16(-3.71%) |