Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.790 | 0 | +0.07(+1.88%) | |||
Jul 28, 2022 | 3.600 | 3.720 | 3.580 | 3.720 | 1,204,462 | +0.17(+4.79%) |
Jul 27, 2022 | 3.690 | 3.690 | 3.460 | 3.550 | 1,865,327 | -0.07(-1.93%) |
Jul 26, 2022 | 3.460 | 3.660 | 3.460 | 3.620 | 2,276,850 | +0.23(+6.78%) |
Jul 25, 2022 | 3.300 | 3.400 | 3.290 | 3.390 | 1,695,218 | +0.12(+3.67%) |
Jul 22, 2022 | 3.250 | 3.320 | 3.220 | 3.270 | 624,672 | +0.04(+1.24%) |
Jul 21, 2022 | 3.310 | 3.320 | 3.220 | 3.230 | 859,395 | -0.16(-4.72%) |
Jul 20, 2022 | 3.240 | 3.410 | 3.240 | 3.390 | 814,075 | +0.10(+3.04%) |
Jul 19, 2022 | 3.170 | 3.300 | 3.140 | 3.290 | 1,769,648 | +0.15(+4.78%) |
Jul 18, 2022 | 3.070 | 3.150 | 3.060 | 3.140 | 904,665 | +0.14(+4.67%) |
Jul 15, 2022 | 3.080 | 3.080 | 2.980 | 3.000 | 931,085 | -0.01(-0.33%) |
Jul 14, 2022 | 3.050 | 3.130 | 2.980 | 3.010 | 764,148 | -0.16(-5.05%) |
Jul 13, 2022 | 3.170 | 3.280 | 3.150 | 3.170 | 894,373 | -0.06(-1.86%) |
Jul 12, 2022 | 3.140 | 3.290 | 3.130 | 3.230 | 1,460,948 | -0.02(-0.62%) |
Jul 11, 2022 | 3.190 | 3.310 | 3.150 | 3.250 | 2,194,273 | +0.00(+0.00%) |
Jul 08, 2022 | 3.450 | 3.450 | 3.220 | 3.250 | 3,307,551 | -0.18(-5.25%) |
Jul 07, 2022 | 3.310 | 3.510 | 3.300 | 3.430 | 1,708,263 | +0.25(+7.86%) |
Jul 06, 2022 | 3.480 | 3.540 | 3.180 | 3.180 | 2,792,580 | -0.32(-9.14%) |
Jul 05, 2022 | 3.760 | 3.760 | 3.490 | 3.500 | 1,847,305 | -0.33(-8.62%) |
Jul 04, 2022 | 3.730 | 3.890 | 3.730 | 3.830 | 1,306,206 | +0.14(+3.79%) |
Jun 30, 2022 | 3.690 | 0 | -0.04(-1.07%) | |||
Jun 29, 2022 | 3.900 | 4.000 | 3.720 | 3.730 | 1,210,451 | -0.14(-3.62%) |
Jun 28, 2022 | 3.740 | 3.870 | 3.720 | 3.870 | 872,717 | +0.20(+5.45%) |
Jun 27, 2022 | 3.580 | 3.710 | 3.500 | 3.670 | 1,144,627 | +0.11(+3.09%) |
Jun 24, 2022 | 3.520 | 3.590 | 3.460 | 3.560 | 1,672,098 | +0.06(+1.71%) |
Jun 23, 2022 | 3.860 | 3.860 | 3.390 | 3.500 | 1,660,227 | -0.34(-8.85%) |
Jun 22, 2022 | 3.910 | 3.910 | 3.810 | 3.840 | 893,744 | -0.32(-7.69%) |
Jun 21, 2022 | 4.020 | 4.180 | 4.020 | 4.160 | 922,788 | +0.31(+8.05%) |
Jun 20, 2022 | 3.740 | 3.860 | 3.700 | 3.850 | 277,162 | +0.09(+2.39%) |
Jun 17, 2022 | 3.770 | 3.930 | 3.710 | 3.760 | 2,240,334 | -0.14(-3.59%) |
Jun 16, 2022 | 4.010 | 4.030 | 3.860 | 3.900 | 1,565,413 | -0.20(-4.88%) |
Jun 15, 2022 | 4.130 | 4.210 | 4.020 | 4.100 | 600,883 | -0.04(-0.97%) |
Jun 14, 2022 | 4.440 | 4.450 | 4.100 | 4.140 | 1,078,828 | -0.30(-6.76%) |
Jun 13, 2022 | 4.300 | 4.520 | 4.260 | 4.440 | 944,452 | -0.05(-1.11%) |
Jun 10, 2022 | 4.600 | 4.630 | 4.430 | 4.490 | 682,989 | -0.16(-3.44%) |
Jun 09, 2022 | 4.730 | 4.730 | 4.630 | 4.650 | 487,801 | -0.13(-2.72%) |
Jun 08, 2022 | 4.780 | 4.900 | 4.700 | 4.780 | 680,773 | +0.02(+0.42%) |
Jun 07, 2022 | 4.640 | 4.800 | 4.560 | 4.760 | 2,287,038 | +0.11(+2.37%) |
Jun 06, 2022 | 4.790 | 4.800 | 4.650 | 4.650 | 695,304 | -0.10(-2.11%) |
Jun 03, 2022 | 4.760 | 4.830 | 4.700 | 4.750 | 599,169 | -0.03(-0.63%) |
Jun 02, 2022 | 4.750 | 4.900 | 4.700 | 4.780 | 987,631 | +0.00(+0.00%) |
Jun 01, 2022 | 4.630 | 4.790 | 4.550 | 4.780 | 899,412 | +0.15(+3.24%) |
May 31, 2022 | 4.730 | 4.750 | 4.540 | 4.630 | 1,322,467 | -0.06(-1.28%) |
May 30, 2022 | 4.550 | 4.780 | 4.550 | 4.690 | 777,684 | +0.11(+2.40%) |
May 27, 2022 | 4.550 | 4.640 | 4.500 | 4.580 | 864,753 | +0.00(+0.00%) |
May 26, 2022 | 4.430 | 4.610 | 4.430 | 4.580 | 1,472,549 | +0.18(+4.09%) |
May 25, 2022 | 4.460 | 4.530 | 4.390 | 4.400 | 1,281,473 | -0.06(-1.35%) |
May 24, 2022 | 4.460 | 4.600 | 4.440 | 4.460 | 1,033,031 | +0.03(+0.68%) |
May 20, 2022 | 4.430 | 0 | +0.12(+2.78%) | |||
May 19, 2022 | 4.250 | 4.350 | 4.200 | 4.310 | 782,543 | +0.00(+0.00%) |
May 18, 2022 | 4.400 | 4.400 | 4.140 | 4.310 | 766,842 | -0.08(-1.82%) |
May 17, 2022 | 4.420 | 4.470 | 4.360 | 4.390 | 840,818 | +0.04(+0.92%) |
May 16, 2022 | 4.170 | 4.360 | 4.170 | 4.350 | 932,292 | +0.19(+4.57%) |
May 13, 2022 | 4.040 | 4.250 | 4.040 | 4.160 | 1,208,939 | +0.16(+4.00%) |
May 12, 2022 | 4.100 | 4.130 | 3.910 | 4.000 | 1,076,057 | -0.18(-4.31%) |
May 11, 2022 | 4.120 | 4.290 | 4.120 | 4.180 | 2,105,838 | +0.06(+1.46%) |
May 10, 2022 | 4.180 | 4.250 | 4.050 | 4.120 | 1,022,594 | -0.03(-0.72%) |
May 09, 2022 | 4.430 | 4.430 | 4.120 | 4.150 | 998,530 | -0.37(-8.19%) |
May 06, 2022 | 4.590 | 4.590 | 4.430 | 4.520 | 934,356 | -0.06(-1.31%) |
May 05, 2022 | 4.720 | 4.770 | 4.400 | 4.580 | 1,175,530 | -0.08(-1.72%) |
May 04, 2022 | 4.550 | 4.680 | 4.440 | 4.660 | 1,110,033 | +0.13(+2.87%) |
May 03, 2022 | 4.350 | 4.530 | 4.350 | 4.530 | 853,156 | +0.19(+4.38%) |