Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.480 | 3.800 | 3.420 | 3.490 | 15,679 | +0.02(+0.58%) |
Jul 28, 2022 | 3.380 | 3.580 | 3.380 | 3.470 | 19,028 | +0.05(+1.46%) |
Jul 27, 2022 | 3.580 | 3.590 | 3.400 | 3.420 | 22,113 | -0.06(-1.72%) |
Jul 26, 2022 | 3.210 | 3.560 | 3.210 | 3.480 | 17,330 | +0.09(+2.65%) |
Jul 25, 2022 | 3.220 | 3.640 | 3.150 | 3.390 | 19,180 | -0.07(-2.02%) |
Jul 22, 2022 | 3.530 | 3.530 | 3.200 | 3.460 | 18,781 | -0.05(-1.42%) |
Jul 21, 2022 | 3.570 | 3.600 | 3.210 | 3.510 | 13,737 | -0.09(-2.50%) |
Jul 20, 2022 | 3.300 | 3.780 | 3.275 | 3.600 | 29,037 | +0.31(+9.42%) |
Jul 19, 2022 | 3.320 | 3.431 | 3.250 | 3.290 | 18,999 | -0.09(-2.66%) |
Jul 18, 2022 | 3.340 | 3.400 | 3.040 | 3.380 | 35,708 | +0.06(+1.81%) |
Jul 15, 2022 | 3.230 | 3.380 | 3.149 | 3.320 | 60,090 | +0.13(+4.08%) |
Jul 14, 2022 | 3.050 | 3.347 | 3.020 | 3.190 | 82,182 | +0.22(+7.41%) |
Jul 13, 2022 | 2.750 | 3.000 | 2.750 | 2.970 | 26,956 | +0.15(+5.32%) |
Jul 12, 2022 | 2.830 | 2.990 | 2.710 | 2.820 | 51,078 | -0.17(-5.69%) |
Jul 11, 2022 | 2.710 | 3.055 | 2.710 | 2.990 | 42,466 | +0.02(+0.67%) |
Jul 08, 2022 | 2.890 | 3.027 | 2.870 | 2.970 | 18,666 | +0.02(+0.68%) |
Jul 07, 2022 | 2.730 | 3.040 | 2.581 | 2.950 | 55,815 | +0.22(+8.06%) |
Jul 06, 2022 | 2.944 | 3.010 | 2.460 | 2.730 | 330,491 | -0.29(-9.60%) |
Jul 05, 2022 | 3.110 | 3.530 | 2.940 | 3.020 | 103,658 | -0.24(-7.36%) |
Jul 01, 2022 | 3.250 | 3.490 | 3.100 | 3.260 | 30,153 | -0.08(-2.40%) |
Jun 30, 2022 | 3.460 | 3.540 | 3.190 | 3.340 | 24,053 | -0.02(-0.60%) |
Jun 29, 2022 | 3.340 | 3.480 | 3.320 | 3.360 | 22,675 | -0.11(-3.17%) |
Jun 28, 2022 | 3.856 | 3.856 | 3.470 | 3.470 | 5,467 | -0.15(-4.14%) |
Jun 27, 2022 | 3.700 | 3.795 | 3.600 | 3.620 | 25,472 | -0.18(-4.74%) |
Jun 24, 2022 | 3.670 | 3.960 | 3.670 | 3.800 | 45,260 | +0.03(+0.80%) |
Jun 23, 2022 | 3.700 | 3.880 | 3.690 | 3.770 | 21,146 | +0.05(+1.34%) |
Jun 22, 2022 | 3.940 | 4.038 | 3.550 | 3.720 | 62,570 | -0.22(-5.58%) |
Jun 21, 2022 | 4.050 | 4.050 | 3.830 | 3.940 | 42,498 | -0.11(-2.72%) |
Jun 17, 2022 | 3.920 | 4.380 | 3.880 | 4.050 | 6,725 | +0.18(+4.65%) |
Jun 16, 2022 | 4.000 | 4.070 | 3.820 | 3.870 | 47,747 | -0.16(-3.97%) |
Jun 15, 2022 | 3.910 | 4.120 | 3.652 | 4.030 | 47,134 | +0.01(+0.25%) |
Jun 14, 2022 | 4.120 | 4.230 | 4.000 | 4.020 | 60,002 | +0.09(+2.29%) |
Jun 13, 2022 | 4.230 | 4.230 | 3.850 | 3.930 | 31,765 | -0.41(-9.45%) |
Jun 10, 2022 | 3.950 | 4.370 | 3.560 | 4.340 | 146,727 | +0.72(+19.89%) |
Jun 09, 2022 | 4.630 | 4.630 | 3.510 | 3.620 | 109,468 | -0.78(-17.73%) |
Jun 08, 2022 | 4.960 | 5.321 | 4.350 | 4.400 | 71,261 | -0.64(-12.70%) |
Jun 07, 2022 | 5.620 | 5.700 | 4.960 | 5.040 | 109,100 | -0.62(-10.95%) |
Jun 06, 2022 | 5.700 | 5.745 | 5.500 | 5.660 | 34,440 | +0.06(+1.07%) |
Jun 03, 2022 | 5.390 | 5.730 | 5.340 | 5.600 | 18,503 | +0.18(+3.32%) |
Jun 02, 2022 | 5.270 | 5.430 | 5.270 | 5.420 | 33,822 | +0.09(+1.66%) |
Jun 01, 2022 | 5.310 | 5.430 | 5.305 | 5.331 | 45,797 | +0.13(+2.53%) |
May 31, 2022 | 4.850 | 5.250 | 4.850 | 5.200 | 122,971 | +0.28(+5.69%) |
May 27, 2022 | 4.820 | 5.105 | 4.700 | 4.920 | 149,121 | +0.16(+3.36%) |
May 26, 2022 | 4.900 | 5.000 | 4.700 | 4.760 | 37,925 | -0.09(-1.86%) |
May 25, 2022 | 4.610 | 4.970 | 4.610 | 4.850 | 15,898 | +0.23(+4.98%) |
May 24, 2022 | 4.655 | 4.655 | 4.490 | 4.620 | 15,233 | -0.03(-0.65%) |
May 23, 2022 | 4.750 | 4.812 | 4.630 | 4.650 | 8,064 | -0.12(-2.52%) |
May 20, 2022 | 4.840 | 4.860 | 4.730 | 4.770 | 7,022 | -0.07(-1.45%) |
May 19, 2022 | 4.910 | 4.920 | 4.800 | 4.840 | 13,804 | -0.03(-0.62%) |
May 18, 2022 | 4.980 | 5.055 | 4.780 | 4.870 | 70,309 | -0.08(-1.62%) |
May 17, 2022 | 4.950 | 5.100 | 4.840 | 4.950 | 16,458 | +0.10(+2.06%) |
May 16, 2022 | 4.610 | 4.930 | 4.610 | 4.850 | 68,644 | +0.22(+4.75%) |
May 13, 2022 | 4.650 | 4.650 | 4.580 | 4.630 | 13,896 | +0.08(+1.76%) |
May 12, 2022 | 4.900 | 4.900 | 4.520 | 4.550 | 44,216 | -0.38(-7.71%) |
May 11, 2022 | 4.980 | 5.020 | 4.850 | 4.930 | 9,505 | -0.01(-0.20%) |
May 10, 2022 | 4.820 | 5.100 | 4.820 | 4.940 | 32,460 | +0.15(+3.13%) |
May 09, 2022 | 5.320 | 5.330 | 4.790 | 4.790 | 67,156 | -0.45(-8.59%) |
May 06, 2022 | 4.870 | 5.255 | 4.870 | 5.240 | 75,994 | +0.37(+7.60%) |
May 05, 2022 | 4.600 | 4.900 | 4.600 | 4.870 | 94,004 | +0.16(+3.40%) |
May 04, 2022 | 4.650 | 4.770 | 4.470 | 4.710 | 56,729 | +0.07(+1.51%) |
May 03, 2022 | 4.665 | 4.668 | 4.610 | 4.640 | 37,543 | -0.01(-0.22%) |