Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.011 | 4.070 | 4.011 | 4.048 | 2,429,195 | +0.11(+2.80%) |
Jul 28, 2022 | 3.938 | 3.956 | 3.864 | 3.938 | 3,121,096 | -0.01(-0.23%) |
Jul 27, 2022 | 3.864 | 3.947 | 3.860 | 3.947 | 3,133,882 | +0.16(+4.13%) |
Jul 26, 2022 | 3.855 | 3.869 | 3.791 | 3.791 | 2,935,785 | -0.11(-2.83%) |
Jul 25, 2022 | 3.873 | 3.929 | 3.864 | 3.901 | 3,328,684 | +0.07(+1.92%) |
Jul 22, 2022 | 3.837 | 3.864 | 3.791 | 3.827 | 3,400,909 | -0.04(-0.95%) |
Jul 21, 2022 | 3.846 | 3.878 | 3.800 | 3.864 | 3,976,806 | +0.03(+0.72%) |
Jul 20, 2022 | 3.883 | 3.901 | 3.818 | 3.837 | 4,446,736 | -0.06(-1.42%) |
Jul 19, 2022 | 3.846 | 3.938 | 3.841 | 3.892 | 3,837,015 | +0.09(+2.42%) |
Jul 18, 2022 | 3.791 | 3.846 | 3.772 | 3.800 | 5,916,210 | +0.10(+2.74%) |
Jul 15, 2022 | 3.662 | 3.726 | 3.639 | 3.699 | 3,219,809 | +0.08(+2.29%) |
Jul 14, 2022 | 3.643 | 3.643 | 3.584 | 3.616 | 4,066,146 | -0.13(-3.44%) |
Jul 13, 2022 | 3.735 | 3.772 | 3.680 | 3.745 | 4,456,892 | -0.06(-1.45%) |
Jul 12, 2022 | 3.763 | 3.873 | 3.763 | 3.800 | 3,031,293 | -0.03(-0.72%) |
Jul 11, 2022 | 3.846 | 3.869 | 3.814 | 3.827 | 2,739,018 | -0.05(-1.19%) |
Jul 08, 2022 | 3.901 | 3.924 | 3.860 | 3.873 | 3,571,430 | +0.07(+1.94%) |
Jul 07, 2022 | 3.781 | 3.837 | 3.781 | 3.800 | 3,032,724 | +0.11(+2.99%) |
Jul 06, 2022 | 3.680 | 3.717 | 3.643 | 3.689 | 4,490,471 | -0.06(-1.47%) |
Jul 05, 2022 | 3.745 | 3.763 | 3.671 | 3.745 | 6,376,999 | -0.39(-9.35%) |
Jul 01, 2022 | 4.103 | 4.149 | 4.025 | 4.131 | 4,230,703 | +0.10(+2.51%) |
Jun 30, 2022 | 3.956 | 4.053 | 3.924 | 4.030 | 3,788,963 | -0.06(-1.57%) |
Jun 29, 2022 | 4.122 | 4.140 | 4.067 | 4.094 | 7,013,262 | -0.08(-1.98%) |
Jun 28, 2022 | 4.241 | 4.292 | 4.149 | 4.177 | 6,720,900 | -0.02(-0.44%) |
Jun 27, 2022 | 4.177 | 4.237 | 4.154 | 4.195 | 3,707,476 | +0.03(+0.66%) |
Jun 24, 2022 | 4.039 | 4.186 | 4.039 | 4.168 | 4,229,186 | +0.16(+3.90%) |
Jun 23, 2022 | 4.076 | 4.094 | 3.956 | 4.011 | 3,808,412 | -0.22(-5.22%) |
Jun 22, 2022 | 4.205 | 4.283 | 4.195 | 4.232 | 3,012,561 | -0.08(-1.92%) |
Jun 21, 2022 | 4.315 | 4.343 | 4.297 | 4.315 | 3,123,817 | +0.11(+2.63%) |
Jun 17, 2022 | 4.214 | 4.241 | 4.149 | 4.205 | 7,833,554 | +0.01(+0.22%) |
Jun 16, 2022 | 4.223 | 4.237 | 4.159 | 4.195 | 6,896,960 | -0.17(-3.80%) |
Jun 15, 2022 | 4.333 | 4.398 | 4.269 | 4.361 | 10,041,814 | +0.17(+4.18%) |
Jun 14, 2022 | 4.186 | 4.237 | 4.131 | 4.186 | 5,678,897 | +0.03(+0.66%) |
Jun 13, 2022 | 4.232 | 4.255 | 4.149 | 4.159 | 7,641,564 | -0.29(-6.42%) |
Jun 10, 2022 | 4.545 | 4.545 | 4.425 | 4.444 | 6,629,149 | -0.26(-5.48%) |
Jun 09, 2022 | 4.803 | 4.803 | 4.701 | 4.701 | 4,098,591 | -0.13(-2.67%) |
Jun 08, 2022 | 4.867 | 4.881 | 4.812 | 4.830 | 2,998,009 | -0.08(-1.69%) |
Jun 07, 2022 | 4.895 | 4.931 | 4.849 | 4.913 | 3,647,872 | -0.01(-0.19%) |
Jun 06, 2022 | 4.931 | 4.982 | 4.908 | 4.922 | 3,228,424 | +0.10(+2.10%) |
Jun 03, 2022 | 4.803 | 4.858 | 4.798 | 4.821 | 4,113,175 | +0.02(+0.38%) |
Jun 02, 2022 | 4.784 | 4.812 | 4.729 | 4.803 | 3,706,584 | +0.03(+0.69%) |
Jun 01, 2022 | 4.842 | 4.846 | 4.715 | 4.770 | 4,400,206 | -0.08(-1.68%) |
May 31, 2022 | 4.878 | 4.891 | 4.833 | 4.851 | 4,170,643 | -0.11(-2.19%) |
May 27, 2022 | 4.923 | 4.986 | 4.910 | 4.959 | 4,745,328 | +0.06(+1.29%) |
May 26, 2022 | 4.815 | 4.914 | 4.815 | 4.896 | 5,226,863 | +0.07(+1.50%) |
May 25, 2022 | 4.760 | 4.851 | 4.756 | 4.824 | 3,581,874 | +0.00(+0.00%) |
May 24, 2022 | 4.760 | 4.824 | 4.706 | 4.824 | 6,939,412 | +0.02(+0.38%) |
May 23, 2022 | 4.724 | 4.824 | 4.724 | 4.806 | 5,352,059 | +0.23(+4.93%) |
May 20, 2022 | 4.643 | 4.652 | 4.489 | 4.580 | 7,334,219 | +0.03(+0.60%) |
May 19, 2022 | 4.535 | 4.589 | 4.508 | 4.553 | 9,444,339 | -0.14(-2.89%) |
May 18, 2022 | 4.806 | 4.828 | 4.688 | 4.688 | 8,082,973 | -0.19(-3.89%) |
May 17, 2022 | 4.797 | 4.878 | 4.788 | 4.878 | 5,433,834 | +0.24(+5.26%) |
May 16, 2022 | 4.625 | 4.679 | 4.584 | 4.634 | 8,838,738 | -0.08(-1.72%) |
May 13, 2022 | 4.625 | 4.715 | 4.625 | 4.715 | 7,578,013 | +0.17(+3.78%) |
May 12, 2022 | 4.589 | 4.625 | 4.458 | 4.544 | 6,983,119 | +0.08(+1.82%) |
May 11, 2022 | 4.607 | 4.670 | 4.462 | 4.462 | 7,991,282 | -0.15(-3.33%) |
May 10, 2022 | 4.634 | 4.684 | 4.548 | 4.616 | 8,008,410 | +0.09(+2.00%) |
May 09, 2022 | 4.580 | 4.598 | 4.494 | 4.526 | 7,791,335 | -0.06(-1.38%) |
May 06, 2022 | 4.580 | 4.616 | 4.526 | 4.589 | 7,314,689 | +0.02(+0.40%) |
May 05, 2022 | 4.661 | 4.670 | 4.535 | 4.571 | 6,883,299 | -0.23(-4.71%) |
May 04, 2022 | 4.697 | 4.806 | 4.639 | 4.797 | 4,892,816 | +0.09(+1.92%) |
May 03, 2022 | 4.706 | 4.751 | 4.688 | 4.706 | 5,248,893 | +0.07(+1.56%) |