Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.164 | 4.164 | 4.080 | 4.111 | 23,236 | +0.04(+0.94%) |
Jul 28, 2022 | 4.073 | 4.164 | 4.073 | 4.073 | 10,313 | -0.05(-1.29%) |
Jul 27, 2022 | 4.035 | 4.126 | 3.974 | 4.126 | 6,904 | +0.11(+2.66%) |
Jul 26, 2022 | 3.981 | 4.118 | 3.935 | 4.019 | 8,074 | +0.08(+2.13%) |
Jul 25, 2022 | 3.951 | 3.981 | 3.932 | 3.935 | 18,401 | -0.00(-0.10%) |
Jul 22, 2022 | 3.951 | 3.951 | 3.928 | 3.939 | 13,880 | -0.00(-0.10%) |
Jul 21, 2022 | 3.974 | 3.974 | 3.913 | 3.943 | 5,670 | +0.01(+0.19%) |
Jul 20, 2022 | 3.981 | 3.981 | 3.874 | 3.935 | 7,118 | +0.05(+1.18%) |
Jul 19, 2022 | 4.035 | 4.035 | 3.858 | 3.890 | 13,945 | -0.08(-2.11%) |
Jul 18, 2022 | 3.928 | 4.004 | 3.867 | 3.974 | 9,149 | +0.06(+1.56%) |
Jul 15, 2022 | 3.958 | 3.958 | 3.908 | 3.913 | 7,948 | +0.06(+1.45%) |
Jul 14, 2022 | 3.996 | 3.996 | 3.813 | 3.856 | 5,590 | -0.06(-1.62%) |
Jul 13, 2022 | 4.164 | 4.164 | 3.897 | 3.920 | 6,856 | -0.15(-3.75%) |
Jul 12, 2022 | 4.195 | 4.195 | 4.065 | 4.073 | 7,148 | -0.08(-2.02%) |
Jul 11, 2022 | 4.218 | 4.233 | 4.139 | 4.157 | 8,592 | +0.01(+0.18%) |
Jul 08, 2022 | 4.134 | 4.263 | 4.107 | 4.149 | 8,662 | +0.09(+2.26%) |
Jul 07, 2022 | 3.974 | 4.083 | 3.928 | 4.057 | 10,770 | +0.16(+4.11%) |
Jul 06, 2022 | 3.852 | 4.004 | 3.852 | 3.897 | 5,492 | +0.04(+0.99%) |
Jul 05, 2022 | 3.821 | 4.202 | 3.813 | 3.859 | 15,794 | +0.04(+1.00%) |
Jul 01, 2022 | 4.141 | 4.233 | 3.813 | 3.821 | 18,748 | -0.27(-6.62%) |
Jun 30, 2022 | 4.080 | 4.233 | 4.071 | 4.092 | 9,780 | +0.00(+0.09%) |
Jun 29, 2022 | 4.240 | 4.240 | 4.050 | 4.088 | 9,332 | -0.07(-1.65%) |
Jun 28, 2022 | 4.218 | 4.271 | 4.157 | 4.157 | 13,435 | +0.02(+0.55%) |
Jun 27, 2022 | 4.111 | 4.195 | 4.105 | 4.134 | 12,144 | +0.05(+1.31%) |
Jun 24, 2022 | 4.057 | 4.111 | 3.989 | 4.080 | 17,079 | +0.10(+2.49%) |
Jun 23, 2022 | 3.905 | 4.037 | 3.882 | 3.981 | 18,942 | -0.06(-1.51%) |
Jun 22, 2022 | 3.974 | 4.080 | 3.951 | 4.042 | 9,401 | +0.11(+2.91%) |
Jun 21, 2022 | 3.813 | 4.080 | 3.813 | 3.928 | 23,363 | +0.16(+4.25%) |
Jun 17, 2022 | 3.821 | 3.859 | 3.737 | 3.768 | 13,333 | +0.04(+1.02%) |
Jun 16, 2022 | 4.195 | 4.195 | 3.714 | 3.729 | 47,236 | -0.47(-11.09%) |
Jun 15, 2022 | 4.248 | 4.263 | 4.195 | 4.195 | 33,563 | -0.04(-0.90%) |
Jun 14, 2022 | 4.530 | 4.530 | 4.123 | 4.233 | 58,723 | -0.23(-5.13%) |
Jun 13, 2022 | 4.934 | 4.934 | 4.294 | 4.462 | 75,095 | -0.44(-8.95%) |
Jun 10, 2022 | 5.041 | 5.041 | 4.881 | 4.900 | 23,820 | -0.05(-1.00%) |
Jun 09, 2022 | 5.057 | 5.110 | 4.950 | 4.950 | 11,750 | -0.14(-2.84%) |
Jun 08, 2022 | 5.125 | 5.130 | 5.034 | 5.095 | 5,975 | -0.06(-1.18%) |
Jun 07, 2022 | 5.179 | 5.232 | 5.140 | 5.156 | 21,786 | +0.00(+0.00%) |
Jun 06, 2022 | 5.171 | 5.171 | 5.133 | 5.156 | 10,954 | +0.05(+0.90%) |
Jun 03, 2022 | 4.965 | 5.186 | 4.965 | 5.110 | 32,521 | +0.15(+3.08%) |
Jun 02, 2022 | 5.209 | 5.209 | 4.957 | 4.957 | 28,675 | -0.24(-4.55%) |
Jun 01, 2022 | 5.285 | 5.285 | 5.102 | 5.194 | 17,076 | -0.09(-1.73%) |
May 31, 2022 | 5.323 | 5.339 | 5.194 | 5.285 | 7,688 | +0.10(+1.91%) |
May 27, 2022 | 5.102 | 5.186 | 5.102 | 5.186 | 22,362 | +0.05(+1.04%) |
May 26, 2022 | 5.102 | 5.232 | 5.095 | 5.133 | 12,471 | +0.01(+0.15%) |
May 25, 2022 | 5.110 | 5.224 | 4.942 | 5.125 | 46,200 | +0.01(+0.21%) |
May 24, 2022 | 5.148 | 5.181 | 5.024 | 5.115 | 28,983 | -0.03(-0.65%) |
May 23, 2022 | 5.095 | 5.273 | 5.095 | 5.148 | 9,951 | +0.04(+0.75%) |
May 20, 2022 | 5.270 | 5.274 | 5.095 | 5.110 | 24,372 | -0.14(-2.62%) |
May 19, 2022 | 5.270 | 5.354 | 5.232 | 5.247 | 14,693 | +0.04(+0.73%) |
May 18, 2022 | 5.354 | 5.354 | 5.194 | 5.209 | 56,587 | -0.12(-2.29%) |
May 17, 2022 | 5.323 | 5.426 | 5.308 | 5.331 | 41,228 | -0.02(-0.43%) |
May 16, 2022 | 5.377 | 5.482 | 5.339 | 5.354 | 51,142 | +0.02(+0.29%) |
May 13, 2022 | 5.339 | 5.339 | 5.198 | 5.339 | 82,729 | +0.09(+1.69%) |
May 12, 2022 | 5.287 | 5.331 | 5.153 | 5.250 | 34,461 | -0.04(-0.70%) |
May 11, 2022 | 5.272 | 5.339 | 5.257 | 5.287 | 43,802 | +0.02(+0.42%) |
May 10, 2022 | 5.331 | 5.331 | 5.262 | 5.265 | 23,485 | -0.02(-0.42%) |
May 09, 2022 | 5.361 | 5.361 | 5.275 | 5.287 | 18,090 | -0.07(-1.38%) |
May 06, 2022 | 5.398 | 5.398 | 5.272 | 5.361 | 24,055 | +0.04(+0.70%) |
May 05, 2022 | 5.324 | 5.376 | 5.302 | 5.324 | 13,247 | +0.02(+0.42%) |
May 04, 2022 | 5.124 | 5.324 | 5.124 | 5.302 | 12,125 | +0.10(+2.00%) |
May 03, 2022 | 5.331 | 5.331 | 5.198 | 5.198 | 8,642 | -0.01(-0.28%) |