Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.750 | 3.760 | 3.530 | 3.560 | 14,342 | -0.09(-2.47%) |
Jul 28, 2022 | 3.730 | 3.730 | 3.600 | 3.650 | 8,586 | -0.06(-1.62%) |
Jul 27, 2022 | 3.660 | 3.710 | 3.590 | 3.710 | 10,893 | +0.07(+1.92%) |
Jul 26, 2022 | 3.690 | 3.780 | 3.580 | 3.640 | 31,238 | -0.05(-1.36%) |
Jul 25, 2022 | 3.870 | 3.970 | 3.650 | 3.690 | 31,653 | -0.14(-3.66%) |
Jul 22, 2022 | 3.800 | 3.860 | 3.760 | 3.830 | 18,225 | +0.04(+1.06%) |
Jul 21, 2022 | 3.800 | 3.850 | 3.732 | 3.790 | 20,572 | +0.00(+0.00%) |
Jul 20, 2022 | 3.840 | 3.900 | 3.780 | 3.790 | 24,179 | +0.01(+0.26%) |
Jul 19, 2022 | 4.200 | 4.210 | 3.660 | 3.780 | 100,011 | -0.40(-9.46%) |
Jul 18, 2022 | 4.240 | 4.423 | 4.150 | 4.175 | 14,304 | +0.00(+0.12%) |
Jul 15, 2022 | 4.130 | 4.170 | 4.100 | 4.170 | 7,262 | +0.10(+2.46%) |
Jul 14, 2022 | 4.200 | 4.200 | 3.660 | 4.070 | 42,108 | -0.15(-3.55%) |
Jul 13, 2022 | 4.150 | 4.259 | 4.100 | 4.220 | 12,117 | +0.07(+1.69%) |
Jul 12, 2022 | 4.150 | 4.270 | 4.010 | 4.150 | 28,191 | -0.09(-2.12%) |
Jul 11, 2022 | 4.400 | 4.400 | 4.170 | 4.240 | 16,084 | -0.15(-3.42%) |
Jul 08, 2022 | 4.430 | 4.478 | 4.300 | 4.390 | 23,826 | -0.04(-0.90%) |
Jul 07, 2022 | 4.300 | 4.460 | 4.300 | 4.430 | 52,327 | +0.23(+5.48%) |
Jul 06, 2022 | 4.120 | 4.250 | 4.110 | 4.200 | 18,673 | +0.08(+1.94%) |
Jul 05, 2022 | 4.000 | 4.150 | 3.955 | 4.120 | 19,539 | +0.13(+3.26%) |
Jul 01, 2022 | 3.890 | 4.050 | 3.890 | 3.990 | 19,318 | +0.12(+3.10%) |
Jun 30, 2022 | 3.850 | 3.870 | 3.710 | 3.870 | 11,043 | +0.02(+0.52%) |
Jun 29, 2022 | 3.600 | 3.850 | 3.600 | 3.850 | 49,551 | +0.33(+9.38%) |
Jun 28, 2022 | 4.050 | 4.050 | 3.195 | 3.520 | 95,676 | -0.50(-12.44%) |
Jun 27, 2022 | 3.910 | 4.330 | 3.900 | 4.020 | 231,937 | +0.10(+2.55%) |
Jun 24, 2022 | 3.900 | 4.060 | 3.900 | 3.920 | 100,509 | +0.00(+0.00%) |
Jun 23, 2022 | 3.920 | 3.950 | 3.852 | 3.920 | 19,950 | +0.02(+0.51%) |
Jun 22, 2022 | 3.910 | 3.920 | 3.790 | 3.900 | 19,582 | +0.02(+0.52%) |
Jun 21, 2022 | 3.800 | 3.916 | 3.800 | 3.880 | 70,230 | +0.10(+2.65%) |
Jun 17, 2022 | 3.690 | 3.780 | 3.630 | 3.780 | 50,481 | +0.15(+4.13%) |
Jun 16, 2022 | 3.680 | 3.680 | 3.506 | 3.630 | 16,536 | +0.01(+0.28%) |
Jun 15, 2022 | 3.370 | 3.680 | 3.320 | 3.620 | 22,134 | +0.16(+4.62%) |
Jun 14, 2022 | 3.500 | 3.500 | 3.400 | 3.460 | 21,010 | +0.03(+0.87%) |
Jun 13, 2022 | 3.520 | 3.530 | 3.340 | 3.430 | 50,360 | -0.12(-3.38%) |
Jun 10, 2022 | 3.570 | 3.670 | 3.510 | 3.550 | 29,542 | -0.12(-3.27%) |
Jun 09, 2022 | 3.550 | 3.680 | 3.550 | 3.670 | 24,873 | +0.11(+3.09%) |
Jun 08, 2022 | 3.650 | 3.700 | 3.530 | 3.560 | 29,622 | -0.06(-1.66%) |
Jun 07, 2022 | 3.490 | 3.653 | 3.490 | 3.620 | 30,366 | +0.04(+1.12%) |
Jun 06, 2022 | 3.660 | 3.670 | 3.480 | 3.580 | 26,786 | +0.02(+0.56%) |
Jun 03, 2022 | 3.670 | 3.670 | 3.510 | 3.560 | 13,675 | +0.06(+1.71%) |
Jun 02, 2022 | 3.400 | 3.570 | 3.400 | 3.500 | 32,685 | +0.11(+3.24%) |
Jun 01, 2022 | 3.570 | 3.600 | 3.300 | 3.390 | 43,536 | -0.18(-5.04%) |
May 31, 2022 | 3.550 | 3.590 | 3.514 | 3.570 | 20,818 | +0.02(+0.56%) |
May 27, 2022 | 3.280 | 3.554 | 3.260 | 3.550 | 111,056 | +0.28(+8.56%) |
May 26, 2022 | 3.270 | 3.300 | 3.240 | 3.270 | 12,484 | +0.09(+2.83%) |
May 25, 2022 | 3.250 | 3.250 | 3.080 | 3.180 | 27,751 | -0.06(-1.85%) |
May 24, 2022 | 3.200 | 3.240 | 3.010 | 3.240 | 24,843 | +0.01(+0.31%) |
May 23, 2022 | 3.120 | 3.240 | 3.080 | 3.230 | 20,311 | +0.10(+3.19%) |
May 20, 2022 | 3.230 | 3.296 | 3.123 | 3.130 | 29,790 | -0.07(-2.19%) |
May 19, 2022 | 3.130 | 3.230 | 3.102 | 3.200 | 15,994 | +0.09(+2.89%) |
May 18, 2022 | 3.110 | 3.150 | 3.098 | 3.110 | 7,267 | +0.00(+0.00%) |
May 17, 2022 | 3.200 | 3.220 | 2.810 | 3.110 | 54,080 | -0.08(-2.51%) |
May 16, 2022 | 3.130 | 3.200 | 3.087 | 3.190 | 27,503 | +0.15(+4.93%) |
May 13, 2022 | 2.880 | 3.050 | 2.880 | 3.040 | 33,228 | +0.20(+7.04%) |
May 12, 2022 | 2.830 | 2.950 | 2.680 | 2.840 | 88,619 | -0.05(-1.73%) |
May 11, 2022 | 3.360 | 3.360 | 2.850 | 2.890 | 68,977 | -0.24(-7.67%) |
May 10, 2022 | 3.110 | 3.194 | 3.020 | 3.130 | 31,969 | +0.10(+3.30%) |
May 09, 2022 | 3.220 | 3.245 | 3.004 | 3.030 | 27,747 | -0.23(-7.06%) |
May 06, 2022 | 3.140 | 3.285 | 3.002 | 3.260 | 46,136 | +0.09(+2.84%) |
May 05, 2022 | 3.280 | 3.380 | 3.150 | 3.170 | 98,599 | -0.02(-0.78%) |
May 04, 2022 | 3.010 | 3.250 | 2.920 | 3.195 | 88,644 | +0.19(+6.15%) |
May 03, 2022 | 2.960 | 3.080 | 2.960 | 3.010 | 26,753 | +0.04(+1.35%) |