Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.740 | 0 | +0.10(+2.75%) | |||
Jul 28, 2022 | 3.420 | 3.680 | 3.200 | 3.640 | 18,520 | +0.17(+4.90%) |
Jul 27, 2022 | 3.420 | 3.530 | 3.400 | 3.470 | 12,748 | -0.02(-0.57%) |
Jul 26, 2022 | 3.500 | 3.610 | 3.440 | 3.490 | 5,225 | -0.25(-6.68%) |
Jul 25, 2022 | 3.900 | 3.900 | 3.600 | 3.740 | 1,288 | -0.08(-2.09%) |
Jul 22, 2022 | 4.040 | 4.040 | 3.530 | 3.820 | 3,773 | -0.50(-11.57%) |
Jul 21, 2022 | 4.500 | 4.520 | 4.310 | 4.320 | 6,109 | -0.15(-3.36%) |
Jul 20, 2022 | 4.140 | 4.650 | 4.140 | 4.470 | 21,533 | +0.51(+12.88%) |
Jul 19, 2022 | 3.950 | 4.090 | 3.810 | 3.960 | 3,297 | +0.01(+0.25%) |
Jul 18, 2022 | 3.900 | 4.030 | 3.790 | 3.950 | 2,806 | +0.10(+2.60%) |
Jul 15, 2022 | 4.360 | 4.360 | 3.740 | 3.850 | 6,494 | -0.30(-7.23%) |
Jul 14, 2022 | 3.620 | 4.200 | 3.610 | 4.150 | 9,277 | +0.35(+9.21%) |
Jul 12, 2022 | 3.800 | 0 | -0.10(-2.56%) | |||
Jul 11, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 616 | -0.26(-6.25%) |
Jul 08, 2022 | 4.170 | 4.170 | 4.160 | 4.160 | 824 | +0.00(+0.00%) |
Jul 07, 2022 | 4.060 | 4.160 | 4.060 | 4.160 | 666 | +0.11(+2.72%) |
Jul 06, 2022 | 3.990 | 4.050 | 3.990 | 4.050 | 201 | +0.38(+10.35%) |
Jul 05, 2022 | 3.400 | 3.670 | 3.400 | 3.670 | 689 | -0.03(-0.81%) |
Jul 04, 2022 | 3.900 | 3.900 | 3.550 | 3.700 | 2,765 | +0.10(+2.78%) |
Jun 30, 2022 | 3.600 | 0 | -0.29(-7.46%) | |||
Jun 29, 2022 | 3.850 | 3.890 | 3.790 | 3.890 | 4,489 | -0.46(-10.57%) |
Jun 28, 2022 | 4.590 | 4.590 | 4.210 | 4.350 | 6,296 | -0.29(-6.25%) |
Jun 27, 2022 | 4.480 | 4.690 | 4.420 | 4.640 | 2,747 | -0.05(-1.07%) |
Jun 24, 2022 | 4.490 | 4.740 | 4.490 | 4.690 | 4,923 | +0.30(+6.83%) |
Jun 23, 2022 | 4.010 | 4.390 | 4.010 | 4.390 | 1,046 | +0.53(+13.73%) |
Jun 22, 2022 | 4.110 | 4.110 | 3.860 | 3.860 | 2,548 | -0.02(-0.52%) |
Jun 21, 2022 | 3.950 | 3.950 | 3.870 | 3.880 | 1,244 | +0.18(+4.86%) |
Jun 20, 2022 | 3.930 | 3.930 | 3.700 | 3.700 | 300 | -0.14(-3.65%) |
Jun 17, 2022 | 4.050 | 4.050 | 3.760 | 3.840 | 22,165 | +0.19(+5.21%) |
Jun 16, 2022 | 3.610 | 3.650 | 3.570 | 3.650 | 6,199 | -0.18(-4.70%) |
Jun 15, 2022 | 3.850 | 3.850 | 3.710 | 3.830 | 11,185 | +0.03(+0.79%) |
Jun 14, 2022 | 3.900 | 3.900 | 3.690 | 3.800 | 2,830 | -0.02(-0.52%) |
Jun 13, 2022 | 4.110 | 4.110 | 3.770 | 3.820 | 16,594 | -0.54(-12.39%) |
Jun 10, 2022 | 4.500 | 4.500 | 4.140 | 4.360 | 6,600 | -0.17(-3.75%) |
Jun 09, 2022 | 4.650 | 4.650 | 4.510 | 4.530 | 3,237 | -0.34(-6.98%) |
Jun 08, 2022 | 5.100 | 5.100 | 4.760 | 4.870 | 5,738 | -0.25(-4.88%) |
Jun 07, 2022 | 4.900 | 5.120 | 4.900 | 5.120 | 4,762 | +0.28(+5.79%) |
Jun 06, 2022 | 5.080 | 5.080 | 4.800 | 4.840 | 5,923 | -0.41(-7.81%) |
Jun 03, 2022 | 5.160 | 5.250 | 5.100 | 5.250 | 4,056 | -0.23(-4.20%) |
Jun 02, 2022 | 5.150 | 5.480 | 5.150 | 5.480 | 5,057 | +0.23(+4.38%) |
Jun 01, 2022 | 5.500 | 5.500 | 5.200 | 5.250 | 7,247 | -0.32(-5.75%) |
May 31, 2022 | 5.590 | 5.740 | 5.310 | 5.570 | 21,341 | -0.31(-5.27%) |
May 30, 2022 | 5.810 | 5.880 | 5.690 | 5.880 | 2,905 | +0.10(+1.73%) |
May 27, 2022 | 5.920 | 6.180 | 5.510 | 5.780 | 35,512 | -0.72(-11.08%) |
May 26, 2022 | 6.460 | 6.570 | 6.390 | 6.500 | 4,799 | +0.44(+7.26%) |
May 25, 2022 | 5.830 | 6.080 | 5.740 | 6.060 | 13,421 | +0.46(+8.21%) |
May 24, 2022 | 6.010 | 6.010 | 5.580 | 5.600 | 7,995 | -1.07(-16.04%) |
May 20, 2022 | 6.670 | 0 | -0.45(-6.32%) | |||
May 19, 2022 | 7.120 | 7.120 | 7.120 | 7.120 | 311 | +0.48(+7.23%) |
May 18, 2022 | 7.690 | 7.690 | 6.580 | 6.640 | 8,125 | -0.98(-12.86%) |
May 17, 2022 | 7.400 | 7.700 | 7.250 | 7.620 | 3,723 | +0.70(+10.12%) |
May 16, 2022 | 6.400 | 7.770 | 6.400 | 6.920 | 10,775 | +0.36(+5.49%) |
May 13, 2022 | 5.930 | 6.780 | 5.930 | 6.560 | 11,222 | +0.52(+8.61%) |
May 12, 2022 | 5.500 | 6.400 | 5.500 | 6.040 | 49,799 | +0.24(+4.14%) |
May 11, 2022 | 6.500 | 6.600 | 5.800 | 5.800 | 23,538 | -1.18(-16.91%) |
May 10, 2022 | 7.580 | 7.580 | 6.390 | 6.980 | 6,278 | -0.01(-0.14%) |
May 09, 2022 | 7.690 | 7.690 | 6.990 | 6.990 | 24,520 | -1.10(-13.60%) |
May 06, 2022 | 7.890 | 8.190 | 7.770 | 8.090 | 7,888 | -0.25(-3.00%) |
May 05, 2022 | 9.150 | 9.150 | 8.320 | 8.340 | 1,695 | -1.20(-12.58%) |
May 04, 2022 | 8.870 | 9.540 | 8.820 | 9.540 | 3,427 | +0.27(+2.91%) |
May 03, 2022 | 9.500 | 9.690 | 9.270 | 9.270 | 1,482 | -0.34(-3.54%) |