Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.490 | 4.650 | 4.485 | 4.610 | 55,529 | +0.09(+1.99%) |
Jul 28, 2022 | 4.490 | 4.590 | 4.300 | 4.520 | 49,292 | +0.03(+0.67%) |
Jul 27, 2022 | 4.670 | 4.670 | 4.370 | 4.490 | 71,227 | -0.11(-2.39%) |
Jul 26, 2022 | 4.560 | 4.670 | 4.480 | 4.600 | 34,062 | +0.03(+0.66%) |
Jul 25, 2022 | 4.440 | 4.600 | 4.404 | 4.570 | 34,474 | +0.13(+2.93%) |
Jul 22, 2022 | 4.740 | 4.740 | 4.384 | 4.440 | 114,132 | -0.30(-6.33%) |
Jul 21, 2022 | 4.750 | 4.824 | 4.590 | 4.740 | 64,662 | -0.01(-0.21%) |
Jul 20, 2022 | 4.570 | 4.930 | 4.550 | 4.750 | 183,787 | +0.14(+3.04%) |
Jul 19, 2022 | 4.470 | 4.700 | 4.470 | 4.610 | 128,730 | +0.23(+5.25%) |
Jul 18, 2022 | 5.100 | 5.100 | 4.360 | 4.380 | 224,208 | -0.67(-13.27%) |
Jul 15, 2022 | 4.870 | 5.190 | 4.867 | 5.050 | 222,586 | +0.22(+4.55%) |
Jul 14, 2022 | 4.540 | 4.900 | 4.420 | 4.830 | 197,718 | +0.32(+7.10%) |
Jul 13, 2022 | 4.240 | 4.530 | 4.240 | 4.510 | 135,956 | +0.15(+3.44%) |
Jul 12, 2022 | 4.430 | 4.430 | 4.270 | 4.360 | 64,065 | -0.07(-1.58%) |
Jul 11, 2022 | 4.140 | 4.460 | 4.099 | 4.430 | 100,704 | +0.29(+7.00%) |
Jul 08, 2022 | 3.880 | 4.180 | 3.880 | 4.140 | 198,583 | +0.30(+7.81%) |
Jul 07, 2022 | 3.620 | 4.027 | 3.618 | 3.840 | 138,312 | +0.23(+6.37%) |
Jul 06, 2022 | 3.750 | 3.860 | 3.570 | 3.610 | 92,912 | -0.12(-3.22%) |
Jul 05, 2022 | 3.590 | 3.820 | 3.590 | 3.730 | 94,083 | +0.05(+1.36%) |
Jul 01, 2022 | 3.450 | 3.705 | 3.450 | 3.680 | 109,633 | +0.19(+5.44%) |
Jun 30, 2022 | 3.690 | 3.720 | 3.454 | 3.490 | 204,320 | -0.27(-7.18%) |
Jun 29, 2022 | 3.840 | 3.840 | 3.707 | 3.760 | 119,592 | -0.11(-2.84%) |
Jun 28, 2022 | 4.500 | 4.530 | 3.850 | 3.870 | 251,766 | -0.54(-12.24%) |
Jun 27, 2022 | 4.600 | 4.750 | 4.310 | 4.410 | 369,922 | -0.10(-2.22%) |
Jun 24, 2022 | 4.580 | 4.600 | 4.500 | 4.510 | 176,281 | +0.00(+0.00%) |
Jun 23, 2022 | 4.570 | 4.600 | 4.490 | 4.510 | 77,087 | +0.05(+1.12%) |
Jun 22, 2022 | 4.400 | 4.620 | 4.400 | 4.460 | 86,364 | +0.06(+1.36%) |
Jun 21, 2022 | 4.400 | 4.550 | 4.340 | 4.400 | 144,132 | +0.13(+3.04%) |
Jun 17, 2022 | 4.050 | 4.500 | 4.050 | 4.270 | 207,648 | +0.31(+7.83%) |
Jun 16, 2022 | 3.960 | 4.100 | 3.915 | 3.960 | 103,132 | -0.15(-3.65%) |
Jun 15, 2022 | 3.910 | 4.172 | 3.710 | 4.110 | 118,842 | +0.28(+7.31%) |
Jun 14, 2022 | 3.850 | 3.990 | 3.810 | 3.830 | 69,055 | +0.05(+1.32%) |
Jun 13, 2022 | 3.950 | 3.950 | 3.670 | 3.780 | 80,695 | -0.20(-5.02%) |
Jun 10, 2022 | 3.910 | 4.065 | 3.830 | 3.980 | 184,086 | -0.02(-0.50%) |
Jun 09, 2022 | 3.690 | 4.050 | 3.650 | 4.000 | 186,121 | +0.31(+8.40%) |
Jun 08, 2022 | 3.510 | 3.690 | 3.510 | 3.690 | 60,749 | +0.12(+3.36%) |
Jun 07, 2022 | 3.340 | 3.690 | 3.340 | 3.570 | 98,454 | +0.13(+3.78%) |
Jun 06, 2022 | 3.680 | 3.680 | 3.390 | 3.440 | 61,737 | -0.20(-5.49%) |
Jun 03, 2022 | 3.580 | 3.710 | 3.550 | 3.640 | 108,620 | +0.02(+0.55%) |
Jun 02, 2022 | 3.540 | 3.635 | 3.477 | 3.620 | 49,459 | +0.07(+1.97%) |
Jun 01, 2022 | 3.680 | 3.700 | 3.520 | 3.550 | 73,758 | -0.08(-2.20%) |
May 31, 2022 | 3.670 | 3.670 | 3.508 | 3.630 | 58,037 | -0.01(-0.27%) |
May 27, 2022 | 3.510 | 3.665 | 3.460 | 3.640 | 125,223 | +0.17(+4.90%) |
May 26, 2022 | 3.430 | 3.560 | 3.379 | 3.470 | 52,851 | +0.09(+2.66%) |
May 25, 2022 | 3.430 | 3.520 | 3.360 | 3.380 | 56,752 | -0.03(-0.88%) |
May 24, 2022 | 3.420 | 3.480 | 3.360 | 3.410 | 69,282 | -0.05(-1.45%) |
May 23, 2022 | 3.460 | 3.545 | 3.410 | 3.460 | 43,048 | -0.02(-0.57%) |
May 20, 2022 | 3.500 | 3.570 | 3.370 | 3.480 | 160,994 | +0.08(+2.35%) |
May 19, 2022 | 3.180 | 3.490 | 3.180 | 3.400 | 120,494 | +0.22(+6.92%) |
May 18, 2022 | 3.140 | 3.245 | 3.119 | 3.180 | 62,549 | +0.03(+0.95%) |
May 17, 2022 | 3.100 | 3.200 | 3.100 | 3.150 | 73,202 | +0.06(+1.94%) |
May 16, 2022 | 3.110 | 3.150 | 3.060 | 3.090 | 51,906 | +0.03(+0.98%) |
May 13, 2022 | 2.890 | 3.150 | 2.890 | 3.060 | 157,616 | +0.17(+5.88%) |
May 12, 2022 | 2.840 | 3.060 | 2.810 | 2.890 | 109,253 | -0.06(-2.03%) |
May 11, 2022 | 3.130 | 3.252 | 2.858 | 2.950 | 109,526 | -0.28(-8.81%) |
May 10, 2022 | 3.100 | 3.522 | 3.100 | 3.235 | 164,653 | +0.11(+3.69%) |
May 09, 2022 | 3.390 | 3.470 | 3.080 | 3.120 | 104,737 | -0.37(-10.60%) |
May 06, 2022 | 3.640 | 3.640 | 3.400 | 3.490 | 58,722 | -0.15(-4.12%) |
May 05, 2022 | 3.600 | 3.670 | 3.466 | 3.640 | 82,151 | +0.00(+0.00%) |
May 04, 2022 | 3.450 | 3.670 | 3.320 | 3.640 | 89,257 | +0.20(+5.81%) |
May 03, 2022 | 3.480 | 3.590 | 3.295 | 3.440 | 45,877 | -0.04(-1.15%) |