Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.390 | 4.400 | 4.210 | 4.301 | 32,658 | -0.02(-0.44%) |
Jul 28, 2022 | 4.390 | 4.390 | 4.153 | 4.320 | 46,477 | -0.02(-0.46%) |
Jul 27, 2022 | 4.270 | 4.412 | 4.089 | 4.340 | 59,092 | +0.16(+3.83%) |
Jul 26, 2022 | 4.030 | 4.280 | 4.030 | 4.180 | 42,930 | +0.03(+0.72%) |
Jul 25, 2022 | 4.250 | 4.250 | 3.970 | 4.150 | 4,672 | +0.00(+0.00%) |
Jul 22, 2022 | 4.300 | 4.300 | 3.950 | 4.150 | 24,657 | -0.21(-4.82%) |
Jul 21, 2022 | 4.140 | 4.370 | 4.065 | 4.360 | 57,647 | +0.16(+3.81%) |
Jul 20, 2022 | 4.130 | 4.330 | 4.070 | 4.200 | 56,590 | +0.10(+2.44%) |
Jul 19, 2022 | 4.050 | 4.210 | 3.975 | 4.100 | 45,009 | +0.07(+1.74%) |
Jul 18, 2022 | 4.150 | 4.150 | 3.980 | 4.030 | 34,601 | +0.01(+0.25%) |
Jul 15, 2022 | 3.700 | 4.100 | 3.700 | 4.020 | 150,727 | +0.22(+5.79%) |
Jul 14, 2022 | 3.550 | 3.810 | 3.550 | 3.800 | 80,942 | +0.05(+1.33%) |
Jul 13, 2022 | 3.440 | 3.770 | 3.410 | 3.750 | 81,860 | -0.01(-0.27%) |
Jul 12, 2022 | 3.550 | 3.870 | 3.411 | 3.760 | 138,582 | +0.00(+0.00%) |
Jul 11, 2022 | 3.360 | 4.170 | 3.360 | 3.760 | 81,613 | +0.33(+9.62%) |
Jul 08, 2022 | 3.410 | 3.430 | 3.360 | 3.430 | 17,020 | -0.14(-3.92%) |
Jul 07, 2022 | 3.370 | 3.635 | 3.330 | 3.570 | 3,790 | +0.28(+8.51%) |
Jul 06, 2022 | 3.280 | 3.290 | 3.190 | 3.290 | 4,978 | -0.07(-2.08%) |
Jul 05, 2022 | 3.270 | 3.416 | 3.250 | 3.360 | 24,019 | +0.10(+3.07%) |
Jul 01, 2022 | 3.160 | 3.260 | 3.160 | 3.260 | 744 | +0.04(+1.24%) |
Jun 30, 2022 | 3.160 | 3.280 | 3.111 | 3.220 | 10,818 | -0.14(-4.17%) |
Jun 29, 2022 | 3.320 | 3.360 | 3.240 | 3.360 | 3,685 | +0.01(+0.30%) |
Jun 28, 2022 | 3.370 | 3.370 | 3.150 | 3.350 | 806 | +0.02(+0.60%) |
Jun 27, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 320 | -0.05(-1.48%) |
Jun 24, 2022 | 3.390 | 3.390 | 3.290 | 3.380 | 2,249 | +0.02(+0.60%) |
Jun 23, 2022 | 3.340 | 3.360 | 3.300 | 3.360 | 1,060 | +0.00(+0.00%) |
Jun 22, 2022 | 3.350 | 3.360 | 3.287 | 3.360 | 1,827 | -0.01(-0.30%) |
Jun 21, 2022 | 3.380 | 3.485 | 3.270 | 3.370 | 5,968 | +0.08(+2.43%) |
Jun 17, 2022 | 3.230 | 3.498 | 3.230 | 3.290 | 9,277 | -0.10(-2.95%) |
Jun 16, 2022 | 3.236 | 3.390 | 3.236 | 3.390 | 7,770 | +0.10(+3.04%) |
Jun 15, 2022 | 3.260 | 3.290 | 3.190 | 3.290 | 2,897 | -0.12(-3.52%) |
Jun 14, 2022 | 3.340 | 3.600 | 3.140 | 3.410 | 30,731 | +0.32(+10.36%) |
Jun 13, 2022 | 3.300 | 3.300 | 3.062 | 3.090 | 8,000 | -0.40(-11.46%) |
Jun 10, 2022 | 3.450 | 3.510 | 3.380 | 3.490 | 12,789 | -0.09(-2.51%) |
Jun 09, 2022 | 3.540 | 3.590 | 3.480 | 3.580 | 8,220 | -0.15(-4.02%) |
Jun 08, 2022 | 3.560 | 3.777 | 3.560 | 3.730 | 8,281 | -0.06(-1.71%) |
Jun 07, 2022 | 3.450 | 4.010 | 3.430 | 3.795 | 13,029 | -0.20(-4.89%) |
Jun 06, 2022 | 3.620 | 3.990 | 3.540 | 3.990 | 3,810 | +0.36(+9.92%) |
Jun 03, 2022 | 3.520 | 3.640 | 3.510 | 3.630 | 3,035 | +0.01(+0.32%) |
Jun 02, 2022 | 3.340 | 3.680 | 3.340 | 3.618 | 11,209 | +0.02(+0.51%) |
Jun 01, 2022 | 3.490 | 4.000 | 3.400 | 3.600 | 18,218 | +0.01(+0.28%) |
May 31, 2022 | 3.660 | 3.660 | 3.480 | 3.590 | 4,460 | -0.12(-3.23%) |
May 27, 2022 | 3.490 | 3.710 | 3.440 | 3.710 | 9,558 | +0.30(+8.80%) |
May 26, 2022 | 3.450 | 3.510 | 3.380 | 3.410 | 5,941 | -0.08(-2.29%) |
May 25, 2022 | 3.480 | 3.490 | 3.400 | 3.490 | 672 | +0.04(+1.16%) |
May 24, 2022 | 3.510 | 3.550 | 3.350 | 3.450 | 6,927 | -0.21(-5.74%) |
May 23, 2022 | 3.630 | 3.670 | 3.550 | 3.660 | 6,697 | +0.07(+1.95%) |
May 20, 2022 | 3.560 | 3.590 | 3.440 | 3.590 | 7,104 | -0.01(-0.28%) |
May 19, 2022 | 3.520 | 3.600 | 3.310 | 3.600 | 7,500 | +0.18(+5.26%) |
May 18, 2022 | 3.430 | 3.480 | 3.370 | 3.420 | 8,033 | +0.07(+2.09%) |
May 17, 2022 | 3.410 | 3.410 | 3.320 | 3.350 | 6,761 | -0.06(-1.76%) |
May 16, 2022 | 3.240 | 3.450 | 3.160 | 3.410 | 16,111 | +0.20(+6.23%) |
May 13, 2022 | 3.230 | 3.280 | 3.110 | 3.210 | 5,178 | -0.08(-2.43%) |
May 12, 2022 | 3.290 | 3.300 | 3.020 | 3.290 | 11,666 | -0.24(-6.80%) |
May 11, 2022 | 3.300 | 3.600 | 3.270 | 3.530 | 7,480 | +0.23(+6.97%) |
May 10, 2022 | 3.160 | 3.310 | 3.080 | 3.300 | 2,867 | -0.01(-0.30%) |
May 09, 2022 | 3.280 | 3.310 | 3.250 | 3.310 | 3,107 | -0.11(-3.22%) |
May 06, 2022 | 3.390 | 3.635 | 3.196 | 3.420 | 17,898 | -0.19(-5.26%) |
May 05, 2022 | 3.470 | 3.620 | 3.320 | 3.610 | 8,174 | +0.06(+1.69%) |
May 04, 2022 | 3.410 | 3.570 | 3.380 | 3.550 | 2,759 | -0.09(-2.47%) |
May 03, 2022 | 3.410 | 3.640 | 3.410 | 3.640 | 478 | +0.04(+1.11%) |