Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.200 | 4.220 | 3.800 | 3.900 | 2,845,558 | -0.28(-6.70%) |
Jul 28, 2022 | 4.290 | 4.350 | 3.935 | 4.180 | 1,912,618 | -0.22(-5.00%) |
Jul 27, 2022 | 4.420 | 4.450 | 4.290 | 4.400 | 1,296,982 | +0.05(+1.15%) |
Jul 26, 2022 | 4.400 | 4.440 | 4.275 | 4.350 | 1,401,403 | -0.15(-3.33%) |
Jul 25, 2022 | 4.550 | 4.570 | 4.440 | 4.500 | 927,008 | -0.07(-1.53%) |
Jul 22, 2022 | 4.800 | 4.805 | 4.525 | 4.570 | 925,257 | -0.20(-4.19%) |
Jul 21, 2022 | 4.450 | 4.770 | 4.405 | 4.770 | 1,603,626 | +0.20(+4.38%) |
Jul 20, 2022 | 4.410 | 4.615 | 4.345 | 4.570 | 1,913,048 | +0.18(+4.10%) |
Jul 19, 2022 | 4.360 | 4.400 | 4.235 | 4.390 | 875,013 | +0.12(+2.81%) |
Jul 18, 2022 | 4.540 | 4.565 | 4.250 | 4.270 | 1,077,449 | -0.27(-5.95%) |
Jul 15, 2022 | 4.330 | 4.540 | 4.270 | 4.540 | 1,725,117 | +0.29(+6.82%) |
Jul 14, 2022 | 4.270 | 4.330 | 4.190 | 4.250 | 1,106,008 | -0.11(-2.52%) |
Jul 13, 2022 | 4.340 | 4.510 | 4.300 | 4.360 | 883,350 | -0.13(-2.90%) |
Jul 12, 2022 | 4.490 | 4.550 | 4.291 | 4.490 | 1,081,124 | +0.01(+0.22%) |
Jul 11, 2022 | 4.660 | 4.685 | 4.430 | 4.480 | 892,242 | -0.25(-5.29%) |
Jul 08, 2022 | 4.840 | 4.940 | 4.660 | 4.730 | 1,154,332 | -0.19(-3.86%) |
Jul 07, 2022 | 4.650 | 4.950 | 4.590 | 4.920 | 1,574,860 | +0.27(+5.81%) |
Jul 06, 2022 | 4.610 | 4.780 | 4.585 | 4.650 | 1,773,793 | +0.01(+0.22%) |
Jul 05, 2022 | 4.320 | 4.675 | 4.250 | 4.640 | 1,568,981 | +0.22(+4.98%) |
Jul 01, 2022 | 4.350 | 4.470 | 4.290 | 4.420 | 1,655,457 | +0.10(+2.31%) |
Jun 30, 2022 | 4.420 | 4.510 | 4.270 | 4.320 | 1,246,021 | -0.15(-3.36%) |
Jun 29, 2022 | 4.630 | 4.650 | 4.380 | 4.470 | 1,051,055 | -0.15(-3.25%) |
Jun 28, 2022 | 4.960 | 5.010 | 4.615 | 4.620 | 1,077,593 | -0.36(-7.23%) |
Jun 27, 2022 | 4.930 | 5.020 | 4.830 | 4.980 | 1,837,454 | +0.08(+1.63%) |
Jun 24, 2022 | 5.220 | 5.270 | 4.820 | 4.900 | 8,413,312 | -0.31(-5.95%) |
Jun 23, 2022 | 4.560 | 5.210 | 4.560 | 5.210 | 7,378,480 | +0.70(+15.52%) |
Jun 22, 2022 | 4.480 | 4.650 | 4.420 | 4.510 | 2,317,778 | -0.03(-0.66%) |
Jun 21, 2022 | 4.890 | 4.900 | 4.510 | 4.540 | 3,382,982 | -0.20(-4.22%) |
Jun 17, 2022 | 4.170 | 4.795 | 4.150 | 4.740 | 4,937,240 | +0.61(+14.77%) |
Jun 16, 2022 | 4.080 | 4.170 | 3.995 | 4.130 | 2,302,499 | -0.12(-2.82%) |
Jun 15, 2022 | 3.970 | 4.280 | 3.900 | 4.250 | 2,229,721 | +0.36(+9.25%) |
Jun 14, 2022 | 3.950 | 3.985 | 3.620 | 3.890 | 2,099,966 | -0.08(-2.02%) |
Jun 13, 2022 | 3.900 | 4.040 | 3.860 | 3.970 | 2,826,207 | -0.07(-1.73%) |
Jun 10, 2022 | 3.960 | 4.100 | 3.840 | 4.040 | 2,186,957 | +0.01(+0.25%) |
Jun 09, 2022 | 4.040 | 4.110 | 3.920 | 4.030 | 1,668,885 | -0.03(-0.74%) |
Jun 08, 2022 | 3.950 | 4.200 | 3.940 | 4.060 | 1,677,089 | +0.06(+1.50%) |
Jun 07, 2022 | 4.150 | 4.180 | 3.875 | 4.000 | 2,171,268 | -0.18(-4.31%) |
Jun 06, 2022 | 4.060 | 4.240 | 3.950 | 4.180 | 2,340,892 | +0.18(+4.50%) |
Jun 03, 2022 | 3.910 | 4.250 | 3.860 | 4.000 | 3,448,074 | +0.14(+3.63%) |
Jun 02, 2022 | 3.590 | 3.880 | 3.550 | 3.860 | 1,681,478 | +0.32(+9.04%) |
Jun 01, 2022 | 3.730 | 3.755 | 3.510 | 3.540 | 2,973,671 | -0.24(-6.35%) |
May 31, 2022 | 3.820 | 3.880 | 3.590 | 3.780 | 6,175,891 | -0.08(-2.07%) |
May 27, 2022 | 3.510 | 3.890 | 3.495 | 3.860 | 2,455,776 | +0.38(+10.92%) |
May 26, 2022 | 3.260 | 3.505 | 3.260 | 3.480 | 3,930,608 | +0.22(+6.75%) |
May 25, 2022 | 3.050 | 3.280 | 3.030 | 3.260 | 1,799,116 | +0.16(+5.16%) |
May 24, 2022 | 3.140 | 3.170 | 2.980 | 3.100 | 2,026,010 | -0.09(-2.82%) |
May 23, 2022 | 3.040 | 3.195 | 2.970 | 3.190 | 2,115,660 | +0.14(+4.59%) |
May 20, 2022 | 3.060 | 3.090 | 2.870 | 3.050 | 1,914,920 | +0.03(+0.99%) |
May 19, 2022 | 3.020 | 3.190 | 2.980 | 3.020 | 2,198,544 | +0.01(+0.33%) |
May 18, 2022 | 3.090 | 3.200 | 2.970 | 3.010 | 1,581,559 | -0.14(-4.44%) |
May 17, 2022 | 3.140 | 3.220 | 2.990 | 3.150 | 2,312,254 | +0.06(+1.94%) |
May 16, 2022 | 3.180 | 3.300 | 3.070 | 3.090 | 1,834,506 | -0.12(-3.74%) |
May 13, 2022 | 2.910 | 3.280 | 2.910 | 3.210 | 3,813,004 | +0.36(+12.63%) |
May 12, 2022 | 2.560 | 2.910 | 2.560 | 2.850 | 3,917,812 | +0.24(+9.20%) |
May 11, 2022 | 2.580 | 2.720 | 2.520 | 2.610 | 2,616,472 | -0.02(-0.76%) |
May 10, 2022 | 2.700 | 3.010 | 2.600 | 2.630 | 3,393,173 | -0.10(-3.66%) |
May 09, 2022 | 2.840 | 2.895 | 2.680 | 2.730 | 3,708,307 | -0.22(-7.46%) |
May 06, 2022 | 3.080 | 3.110 | 2.880 | 2.950 | 2,240,111 | -0.21(-6.65%) |
May 05, 2022 | 3.330 | 3.340 | 3.120 | 3.160 | 1,911,176 | -0.29(-8.41%) |
May 04, 2022 | 3.320 | 3.450 | 3.125 | 3.450 | 2,031,629 | +0.15(+4.55%) |
May 03, 2022 | 3.290 | 3.380 | 3.240 | 3.300 | 2,844,958 | +0.00(+0.00%) |