Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.936 | 3.984 | 3.936 | 3.980 | 1,534,175 | +0.04(+1.12%) |
Jul 28, 2022 | 3.971 | 3.980 | 3.909 | 3.936 | 1,151,715 | -0.09(-2.20%) |
Jul 27, 2022 | 4.024 | 4.033 | 3.962 | 4.024 | 1,309,368 | +0.02(+0.44%) |
Jul 26, 2022 | 4.024 | 4.033 | 3.998 | 4.006 | 1,151,049 | -0.07(-1.74%) |
Jul 25, 2022 | 4.068 | 4.101 | 4.060 | 4.077 | 1,326,464 | +0.10(+2.44%) |
Jul 22, 2022 | 3.998 | 4.024 | 3.967 | 3.980 | 1,145,039 | -0.09(-2.17%) |
Jul 21, 2022 | 4.068 | 4.091 | 4.042 | 4.068 | 995,793 | -0.05(-1.29%) |
Jul 20, 2022 | 4.175 | 4.183 | 4.113 | 4.121 | 1,357,063 | -0.10(-2.31%) |
Jul 19, 2022 | 4.210 | 4.250 | 4.210 | 4.219 | 1,198,215 | +0.04(+1.06%) |
Jul 18, 2022 | 4.183 | 4.210 | 4.166 | 4.175 | 1,251,995 | -0.03(-0.63%) |
Jul 15, 2022 | 4.201 | 4.210 | 4.170 | 4.201 | 1,142,596 | -0.02(-0.42%) |
Jul 14, 2022 | 4.201 | 4.236 | 4.183 | 4.219 | 1,016,830 | -0.08(-1.85%) |
Jul 13, 2022 | 4.272 | 4.325 | 4.272 | 4.298 | 820,515 | +0.01(+0.21%) |
Jul 12, 2022 | 4.245 | 4.334 | 4.241 | 4.290 | 1,238,062 | +0.02(+0.41%) |
Jul 11, 2022 | 4.236 | 4.307 | 4.236 | 4.272 | 1,226,590 | +0.02(+0.42%) |
Jul 08, 2022 | 4.245 | 4.281 | 4.232 | 4.254 | 1,046,293 | -0.02(-0.41%) |
Jul 07, 2022 | 4.263 | 4.281 | 4.245 | 4.272 | 1,168,868 | -0.02(-0.41%) |
Jul 06, 2022 | 4.325 | 4.329 | 4.236 | 4.290 | 2,032,017 | -0.19(-4.34%) |
Jul 05, 2022 | 4.493 | 4.493 | 4.440 | 4.484 | 1,375,225 | -0.06(-1.36%) |
Jul 01, 2022 | 4.511 | 4.555 | 4.475 | 4.546 | 1,306,391 | +0.01(+0.19%) |
Jun 30, 2022 | 4.466 | 4.555 | 4.466 | 4.537 | 1,245,938 | +0.02(+0.39%) |
Jun 29, 2022 | 4.519 | 4.537 | 4.493 | 4.519 | 1,444,493 | +0.05(+1.19%) |
Jun 28, 2022 | 4.528 | 4.546 | 4.458 | 4.466 | 2,053,753 | +0.03(+0.60%) |
Jun 27, 2022 | 4.449 | 4.480 | 4.431 | 4.440 | 1,562,242 | -0.01(-0.20%) |
Jun 24, 2022 | 4.422 | 4.458 | 4.422 | 4.449 | 1,129,526 | +0.02(+0.40%) |
Jun 23, 2022 | 4.422 | 4.458 | 4.387 | 4.431 | 1,814,349 | +0.09(+2.04%) |
Jun 22, 2022 | 4.307 | 4.378 | 4.303 | 4.343 | 1,268,766 | +0.08(+1.87%) |
Jun 21, 2022 | 4.272 | 4.289 | 4.250 | 4.263 | 1,267,311 | +0.14(+3.43%) |
Jun 17, 2022 | 4.148 | 4.166 | 4.068 | 4.121 | 2,595,917 | +0.00(+0.00%) |
Jun 16, 2022 | 4.068 | 4.153 | 4.068 | 4.121 | 1,950,757 | -0.04(-0.85%) |
Jun 15, 2022 | 4.139 | 4.175 | 4.086 | 4.157 | 1,792,457 | +0.09(+2.17%) |
Jun 14, 2022 | 4.095 | 4.113 | 4.033 | 4.068 | 3,315,451 | -0.03(-0.65%) |
Jun 13, 2022 | 4.121 | 4.146 | 4.086 | 4.095 | 2,826,086 | -0.11(-2.53%) |
Jun 10, 2022 | 4.183 | 4.228 | 4.152 | 4.201 | 1,660,441 | -0.09(-2.06%) |
Jun 09, 2022 | 4.351 | 4.369 | 4.281 | 4.290 | 1,065,969 | -0.09(-2.02%) |
Jun 08, 2022 | 4.413 | 4.427 | 4.378 | 4.378 | 1,987,056 | -0.07(-1.59%) |
Jun 07, 2022 | 4.422 | 4.458 | 4.396 | 4.449 | 1,138,724 | -0.01(-0.20%) |
Jun 06, 2022 | 4.475 | 4.502 | 4.449 | 4.458 | 3,631,241 | -0.01(-0.20%) |
Jun 03, 2022 | 4.396 | 4.484 | 4.396 | 4.466 | 6,381,513 | -0.05(-1.17%) |
Jun 02, 2022 | 4.449 | 4.537 | 4.431 | 4.519 | 6,929,638 | +0.04(+0.79%) |
Jun 01, 2022 | 4.528 | 4.528 | 4.435 | 4.484 | 1,481,247 | -0.08(-1.84%) |
May 31, 2022 | 4.585 | 4.615 | 4.551 | 4.568 | 3,228,778 | +0.05(+1.14%) |
May 27, 2022 | 4.559 | 4.568 | 4.510 | 4.517 | 1,466,160 | -0.01(-0.19%) |
May 26, 2022 | 4.517 | 4.559 | 4.508 | 4.525 | 1,442,208 | +0.00(+0.00%) |
May 25, 2022 | 4.499 | 4.542 | 4.478 | 4.525 | 1,442,947 | +0.00(+0.00%) |
May 24, 2022 | 4.474 | 4.525 | 4.465 | 4.525 | 3,168,012 | +0.15(+3.54%) |
May 23, 2022 | 4.276 | 4.388 | 4.268 | 4.371 | 2,171,761 | +0.11(+2.62%) |
May 20, 2022 | 4.225 | 4.259 | 4.186 | 4.259 | 1,543,424 | +0.04(+1.02%) |
May 19, 2022 | 4.182 | 4.233 | 4.164 | 4.216 | 1,253,691 | -0.01(-0.20%) |
May 18, 2022 | 4.259 | 4.272 | 4.195 | 4.225 | 1,523,100 | -0.11(-2.57%) |
May 17, 2022 | 4.276 | 4.336 | 4.259 | 4.336 | 1,861,419 | +0.09(+2.02%) |
May 16, 2022 | 4.199 | 4.250 | 4.173 | 4.250 | 3,002,952 | +0.03(+0.61%) |
May 13, 2022 | 4.164 | 4.242 | 4.164 | 4.225 | 1,083,486 | +0.00(+0.00%) |
May 12, 2022 | 4.268 | 4.276 | 4.173 | 4.225 | 3,651,549 | +0.12(+2.93%) |
May 11, 2022 | 4.130 | 4.190 | 4.096 | 4.104 | 1,697,482 | -0.03(-0.83%) |
May 10, 2022 | 4.173 | 4.190 | 4.113 | 4.139 | 1,770,732 | -0.02(-0.41%) |
May 09, 2022 | 4.156 | 4.190 | 4.130 | 4.156 | 1,298,917 | -0.08(-1.83%) |
May 06, 2022 | 4.225 | 4.263 | 4.207 | 4.233 | 1,929,836 | -0.03(-0.60%) |
May 05, 2022 | 4.276 | 4.276 | 4.229 | 4.259 | 1,697,826 | -0.03(-0.60%) |
May 04, 2022 | 4.233 | 4.302 | 4.207 | 4.285 | 2,182,920 | +0.08(+1.84%) |
May 03, 2022 | 4.156 | 4.216 | 4.156 | 4.207 | 3,069,877 | +0.10(+2.51%) |