Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.360 | 4.620 | 4.360 | 4.600 | 11,360 | +0.12(+2.68%) |
Jul 28, 2022 | 4.510 | 4.560 | 4.320 | 4.480 | 19,122 | +0.14(+3.23%) |
Jul 27, 2022 | 4.380 | 4.420 | 4.310 | 4.340 | 8,116 | +0.04(+0.93%) |
Jul 26, 2022 | 4.310 | 4.519 | 4.220 | 4.300 | 22,325 | -0.14(-3.15%) |
Jul 25, 2022 | 4.490 | 4.530 | 4.440 | 4.440 | 10,177 | -0.09(-1.99%) |
Jul 22, 2022 | 4.400 | 4.550 | 4.400 | 4.530 | 24,883 | +0.05(+1.12%) |
Jul 21, 2022 | 4.390 | 4.500 | 4.300 | 4.480 | 46,253 | +0.11(+2.52%) |
Jul 20, 2022 | 4.320 | 4.470 | 4.100 | 4.370 | 41,532 | +0.05(+1.16%) |
Jul 19, 2022 | 4.350 | 4.490 | 4.110 | 4.320 | 41,663 | -0.02(-0.46%) |
Jul 18, 2022 | 4.410 | 4.530 | 4.244 | 4.340 | 56,692 | +0.03(+0.70%) |
Jul 15, 2022 | 4.270 | 4.410 | 4.270 | 4.310 | 14,862 | -0.08(-1.82%) |
Jul 14, 2022 | 4.400 | 4.400 | 4.180 | 4.390 | 19,038 | +0.04(+0.92%) |
Jul 13, 2022 | 4.050 | 4.350 | 3.990 | 4.350 | 8,999 | +0.26(+6.36%) |
Jul 12, 2022 | 4.000 | 4.170 | 4.000 | 4.090 | 8,786 | -0.15(-3.54%) |
Jul 11, 2022 | 4.140 | 4.250 | 3.990 | 4.240 | 9,206 | -0.02(-0.47%) |
Jul 08, 2022 | 3.920 | 4.280 | 3.880 | 4.260 | 39,282 | +0.22(+5.47%) |
Jul 07, 2022 | 3.800 | 4.100 | 3.780 | 4.039 | 38,158 | +0.30(+7.99%) |
Jul 06, 2022 | 3.670 | 3.790 | 3.560 | 3.740 | 14,380 | +0.17(+4.76%) |
Jul 05, 2022 | 3.250 | 3.615 | 3.220 | 3.570 | 16,940 | +0.20(+5.93%) |
Jul 01, 2022 | 3.240 | 3.440 | 3.180 | 3.370 | 20,830 | +0.21(+6.65%) |
Jun 30, 2022 | 3.150 | 3.289 | 3.016 | 3.160 | 17,948 | -0.12(-3.66%) |
Jun 29, 2022 | 3.340 | 3.350 | 3.280 | 3.280 | 25,219 | -0.14(-4.09%) |
Jun 28, 2022 | 3.430 | 3.569 | 3.324 | 3.420 | 61,486 | -0.06(-1.72%) |
Jun 27, 2022 | 3.150 | 3.500 | 3.150 | 3.480 | 29,993 | +0.29(+9.09%) |
Jun 24, 2022 | 3.210 | 3.700 | 3.150 | 3.190 | 81,676 | -0.03(-0.93%) |
Jun 23, 2022 | 3.140 | 3.330 | 3.140 | 3.220 | 16,142 | +0.12(+4.04%) |
Jun 22, 2022 | 3.050 | 3.250 | 3.050 | 3.095 | 16,678 | -0.07(-2.21%) |
Jun 21, 2022 | 3.300 | 3.355 | 3.100 | 3.165 | 33,410 | -0.04(-1.40%) |
Jun 17, 2022 | 3.326 | 3.326 | 3.100 | 3.210 | 13,622 | +0.08(+2.56%) |
Jun 16, 2022 | 3.140 | 3.210 | 3.000 | 3.130 | 40,880 | -0.16(-4.86%) |
Jun 15, 2022 | 3.250 | 3.453 | 3.180 | 3.290 | 20,235 | +0.05(+1.54%) |
Jun 14, 2022 | 3.200 | 3.330 | 3.200 | 3.240 | 10,985 | +0.01(+0.31%) |
Jun 13, 2022 | 3.450 | 3.500 | 3.200 | 3.230 | 40,681 | -0.35(-9.78%) |
Jun 10, 2022 | 3.550 | 3.750 | 3.550 | 3.580 | 41,524 | -0.06(-1.65%) |
Jun 09, 2022 | 3.790 | 3.870 | 3.630 | 3.640 | 17,470 | -0.15(-3.96%) |
Jun 08, 2022 | 3.760 | 3.840 | 3.670 | 3.790 | 11,237 | +0.13(+3.55%) |
Jun 07, 2022 | 3.630 | 3.770 | 3.560 | 3.660 | 35,214 | +0.02(+0.55%) |
Jun 06, 2022 | 3.810 | 3.810 | 3.630 | 3.640 | 12,681 | -0.15(-3.96%) |
Jun 03, 2022 | 3.800 | 3.800 | 3.710 | 3.790 | 12,938 | +0.08(+2.16%) |
Jun 02, 2022 | 3.690 | 3.810 | 3.610 | 3.710 | 28,629 | +0.02(+0.54%) |
Jun 01, 2022 | 3.900 | 3.900 | 3.590 | 3.690 | 43,989 | -0.14(-3.66%) |
May 31, 2022 | 3.940 | 3.940 | 3.744 | 3.830 | 14,534 | -0.04(-1.03%) |
May 27, 2022 | 3.700 | 3.950 | 3.690 | 3.870 | 66,842 | +0.17(+4.59%) |
May 26, 2022 | 3.650 | 3.740 | 3.510 | 3.700 | 32,523 | +0.14(+3.93%) |
May 25, 2022 | 3.380 | 3.603 | 3.320 | 3.560 | 18,152 | +0.18(+5.33%) |
May 24, 2022 | 3.530 | 3.600 | 3.380 | 3.380 | 28,171 | -0.24(-6.63%) |
May 23, 2022 | 3.640 | 3.750 | 3.560 | 3.620 | 19,985 | +0.01(+0.28%) |
May 20, 2022 | 3.780 | 3.800 | 3.530 | 3.610 | 18,352 | -0.04(-1.10%) |
May 19, 2022 | 3.620 | 3.750 | 3.560 | 3.650 | 22,824 | +0.08(+2.24%) |
May 18, 2022 | 3.630 | 3.690 | 3.540 | 3.570 | 22,599 | -0.08(-2.19%) |
May 17, 2022 | 3.650 | 3.710 | 3.470 | 3.650 | 47,005 | +0.05(+1.39%) |
May 16, 2022 | 3.450 | 3.700 | 3.450 | 3.600 | 21,558 | +0.08(+2.27%) |
May 13, 2022 | 3.290 | 3.560 | 3.240 | 3.520 | 38,875 | +0.20(+6.02%) |
May 12, 2022 | 3.240 | 3.450 | 3.200 | 3.320 | 50,734 | -0.02(-0.60%) |
May 11, 2022 | 3.440 | 3.520 | 3.280 | 3.340 | 138,671 | -0.14(-4.02%) |
May 10, 2022 | 3.680 | 3.680 | 3.350 | 3.480 | 29,313 | -0.08(-2.25%) |
May 09, 2022 | 3.680 | 3.700 | 3.410 | 3.560 | 126,694 | -0.15(-4.04%) |
May 06, 2022 | 3.900 | 3.960 | 3.660 | 3.710 | 68,218 | -0.20(-5.12%) |
May 05, 2022 | 3.980 | 3.990 | 3.870 | 3.910 | 29,067 | -0.16(-3.93%) |
May 04, 2022 | 3.880 | 4.180 | 3.750 | 4.070 | 86,154 | +0.19(+4.90%) |
May 03, 2022 | 3.850 | 4.080 | 3.852 | 3.880 | 67,337 | -0.13(-3.24%) |