Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.700 | 3.800 | 3.675 | 3.676 | 2,667 | -0.22(-5.73%) |
Jul 28, 2022 | 3.801 | 3.950 | 3.801 | 3.900 | 424 | +0.05(+1.29%) |
Jul 27, 2022 | 3.825 | 3.897 | 3.751 | 3.850 | 807 | -0.02(-0.52%) |
Jul 26, 2022 | 3.800 | 3.874 | 3.800 | 3.870 | 1,209 | -0.00(-0.13%) |
Jul 25, 2022 | 3.875 | 3.899 | 3.550 | 3.875 | 1,865 | +0.00(+0.00%) |
Jul 22, 2022 | 3.900 | 3.938 | 3.826 | 3.875 | 4,101 | -0.06(-1.50%) |
Jul 21, 2022 | 3.671 | 3.950 | 3.671 | 3.934 | 7,611 | +0.29(+7.99%) |
Jul 20, 2022 | 3.550 | 3.643 | 3.475 | 3.643 | 843 | +0.02(+0.48%) |
Jul 19, 2022 | 3.600 | 3.695 | 3.475 | 3.626 | 1,813 | +0.07(+1.85%) |
Jul 18, 2022 | 3.450 | 3.722 | 3.407 | 3.559 | 3,718 | +0.01(+0.41%) |
Jul 15, 2022 | 3.550 | 3.550 | 3.545 | 3.545 | 1,965 | -0.05(-1.51%) |
Jul 14, 2022 | 3.500 | 3.599 | 3.406 | 3.599 | 944 | +0.20(+5.85%) |
Jul 13, 2022 | 3.800 | 3.800 | 3.401 | 3.401 | 1,140 | -0.32(-8.71%) |
Jul 12, 2022 | 3.915 | 3.915 | 3.626 | 3.725 | 1,336 | -0.20(-5.10%) |
Jul 11, 2022 | 3.925 | 3.925 | 3.700 | 3.925 | 1,173 | -0.11(-2.77%) |
Jul 08, 2022 | 3.905 | 4.037 | 3.750 | 4.037 | 2,334 | -0.01(-0.14%) |
Jul 07, 2022 | 3.759 | 4.043 | 3.750 | 4.043 | 4,399 | +0.33(+8.98%) |
Jul 06, 2022 | 3.845 | 3.845 | 3.700 | 3.709 | 2,072 | +0.01(+0.26%) |
Jul 05, 2022 | 3.700 | 3.809 | 3.700 | 3.700 | 9,621 | +0.10(+2.73%) |
Jul 01, 2022 | 3.780 | 3.791 | 3.601 | 3.602 | 554 | +0.00(+0.03%) |
Jun 30, 2022 | 3.880 | 3.880 | 3.600 | 3.600 | 1,483 | -0.24(-6.22%) |
Jun 29, 2022 | 3.625 | 3.995 | 3.501 | 3.840 | 19,339 | -0.16(-3.99%) |
Jun 28, 2022 | 4.000 | 4.250 | 3.743 | 3.999 | 5,229 | -0.00(-0.01%) |
Jun 27, 2022 | 3.850 | 4.000 | 3.750 | 3.999 | 5,138 | +0.11(+2.85%) |
Jun 24, 2022 | 3.525 | 3.889 | 3.400 | 3.889 | 20,536 | +0.36(+10.31%) |
Jun 23, 2022 | 3.450 | 3.651 | 3.450 | 3.525 | 4,538 | +0.03(+1.00%) |
Jun 22, 2022 | 3.586 | 3.789 | 3.460 | 3.490 | 898 | -0.11(-3.07%) |
Jun 21, 2022 | 3.580 | 3.972 | 3.580 | 3.600 | 4,640 | +0.19(+5.59%) |
Jun 17, 2022 | 3.479 | 3.594 | 3.410 | 3.410 | 1,258 | -0.18(-5.08%) |
Jun 16, 2022 | 3.650 | 3.672 | 3.402 | 3.592 | 4,353 | +0.04(+1.23%) |
Jun 15, 2022 | 3.450 | 3.672 | 3.450 | 3.549 | 5,819 | +0.06(+1.68%) |
Jun 14, 2022 | 3.922 | 3.922 | 3.490 | 3.490 | 2,369 | -0.48(-12.12%) |
Jun 13, 2022 | 4.066 | 4.066 | 3.158 | 3.972 | 17,334 | -0.18(-4.29%) |
Jun 10, 2022 | 4.250 | 4.255 | 4.150 | 4.150 | 6,421 | -0.25(-5.62%) |
Jun 09, 2022 | 3.966 | 4.397 | 3.763 | 4.397 | 27,870 | +0.10(+2.26%) |
Jun 08, 2022 | 4.519 | 4.700 | 4.221 | 4.300 | 13,928 | -0.12(-2.81%) |
Jun 07, 2022 | 4.324 | 5.150 | 3.962 | 4.425 | 97,308 | +0.52(+13.45%) |
Jun 06, 2022 | 3.950 | 4.000 | 3.800 | 3.900 | 2,891 | +0.13(+3.39%) |
Jun 03, 2022 | 4.037 | 4.037 | 3.556 | 3.772 | 5,093 | -0.30(-7.34%) |
Jun 02, 2022 | 4.340 | 4.340 | 4.071 | 4.071 | 1,283 | -0.18(-4.25%) |
Jun 01, 2022 | 3.903 | 4.800 | 3.500 | 4.252 | 12,753 | +0.37(+9.55%) |
May 31, 2022 | 4.000 | 4.000 | 3.500 | 3.881 | 3,899 | +0.08(+2.12%) |
May 27, 2022 | 4.013 | 4.075 | 3.800 | 3.800 | 2,078 | -0.20(-4.99%) |
May 26, 2022 | 3.980 | 4.250 | 3.925 | 4.000 | 1,227 | +0.09(+2.30%) |
May 25, 2022 | 3.804 | 4.215 | 3.804 | 3.910 | 2,683 | -0.10(-2.49%) |
May 24, 2022 | 4.250 | 4.264 | 4.010 | 4.010 | 821 | -0.24(-5.54%) |
May 23, 2022 | 4.295 | 4.300 | 4.000 | 4.245 | 1,193 | +0.07(+1.65%) |
May 20, 2022 | 4.155 | 4.350 | 4.000 | 4.176 | 5,179 | +0.18(+4.39%) |
May 19, 2022 | 4.350 | 4.350 | 3.938 | 4.000 | 2,485 | -0.08(-1.95%) |
May 18, 2022 | 3.800 | 4.200 | 3.800 | 4.080 | 3,351 | +0.02(+0.44%) |
May 17, 2022 | 3.500 | 4.226 | 3.515 | 4.062 | 3,753 | +0.18(+4.70%) |
May 16, 2022 | 3.342 | 4.069 | 3.342 | 3.880 | 7,275 | +0.45(+13.01%) |
May 13, 2022 | 3.200 | 3.485 | 3.200 | 3.433 | 4,184 | +0.08(+2.48%) |
May 12, 2022 | 3.520 | 3.520 | 3.155 | 3.350 | 9,746 | -0.10(-2.91%) |
May 11, 2022 | 3.800 | 3.820 | 3.260 | 3.450 | 7,103 | -0.15(-4.15%) |
May 10, 2022 | 3.900 | 3.975 | 3.172 | 3.600 | 17,999 | -0.23(-6.13%) |
May 09, 2022 | 4.700 | 4.800 | 3.835 | 3.835 | 26,316 | -0.93(-19.58%) |
May 06, 2022 | 5.250 | 5.250 | 4.600 | 4.769 | 9,366 | -0.33(-6.49%) |
May 05, 2022 | 5.350 | 5.450 | 4.950 | 5.100 | 3,732 | -0.18(-3.32%) |
May 04, 2022 | 5.250 | 5.317 | 5.100 | 5.275 | 6,060 | +0.23(+4.46%) |
May 03, 2022 | 5.500 | 5.900 | 4.951 | 5.050 | 4,087 | -0.30(-5.61%) |