Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.650 | 3.688 | 3.542 | 3.644 | 5,931 | +0.02(+0.54%) |
Jul 28, 2022 | 3.717 | 3.717 | 3.550 | 3.625 | 21,751 | -0.04(-0.98%) |
Jul 27, 2022 | 3.550 | 3.700 | 3.550 | 3.661 | 3,909 | -0.08(-2.15%) |
Jul 26, 2022 | 3.749 | 3.749 | 3.550 | 3.741 | 1,720 | -0.01(-0.23%) |
Jul 25, 2022 | 3.849 | 3.849 | 3.675 | 3.750 | 12,484 | -0.01(-0.20%) |
Jul 22, 2022 | 3.800 | 3.800 | 3.587 | 3.757 | 10,987 | +0.06(+1.72%) |
Jul 21, 2022 | 3.550 | 3.694 | 3.550 | 3.694 | 23,592 | +0.07(+1.90%) |
Jul 20, 2022 | 3.756 | 3.850 | 3.500 | 3.625 | 13,560 | -0.13(-3.47%) |
Jul 19, 2022 | 3.885 | 4.030 | 3.750 | 3.756 | 12,380 | -0.13(-3.33%) |
Jul 18, 2022 | 3.550 | 3.900 | 3.541 | 3.885 | 35,933 | +0.26(+7.20%) |
Jul 15, 2022 | 3.664 | 3.664 | 3.600 | 3.624 | 3,203 | -0.00(-0.07%) |
Jul 14, 2022 | 3.668 | 3.682 | 3.550 | 3.627 | 2,060 | -0.04(-1.14%) |
Jul 13, 2022 | 3.700 | 3.700 | 3.550 | 3.668 | 3,282 | +0.02(+0.53%) |
Jul 12, 2022 | 3.750 | 3.749 | 3.500 | 3.649 | 11,417 | +0.14(+3.87%) |
Jul 11, 2022 | 3.550 | 3.602 | 3.500 | 3.513 | 15,268 | -0.23(-6.07%) |
Jul 08, 2022 | 3.500 | 3.750 | 3.500 | 3.740 | 6,196 | +0.08(+2.12%) |
Jul 07, 2022 | 3.400 | 3.700 | 3.400 | 3.663 | 11,302 | +0.19(+5.55%) |
Jul 06, 2022 | 3.400 | 3.489 | 3.400 | 3.470 | 813 | +0.05(+1.57%) |
Jul 05, 2022 | 3.300 | 3.550 | 3.300 | 3.417 | 10,698 | -0.03(-0.99%) |
Jul 01, 2022 | 3.340 | 3.700 | 3.340 | 3.450 | 8,442 | -0.00(-0.03%) |
Jun 30, 2022 | 3.500 | 3.550 | 3.250 | 3.451 | 10,721 | -0.05(-1.41%) |
Jun 29, 2022 | 3.750 | 3.750 | 3.500 | 3.501 | 26,085 | -0.25(-6.64%) |
Jun 28, 2022 | 3.900 | 3.984 | 3.663 | 3.750 | 13,096 | -0.07(-1.94%) |
Jun 27, 2022 | 3.833 | 3.935 | 3.735 | 3.824 | 13,837 | -0.11(-2.82%) |
Jun 24, 2022 | 3.650 | 4.050 | 3.650 | 3.935 | 18,404 | +0.15(+3.85%) |
Jun 23, 2022 | 3.971 | 3.981 | 3.731 | 3.789 | 15,117 | +0.04(+1.03%) |
Jun 22, 2022 | 3.850 | 3.900 | 3.738 | 3.751 | 6,212 | -0.15(-3.83%) |
Jun 21, 2022 | 3.750 | 3.950 | 3.663 | 3.900 | 16,327 | +0.13(+3.59%) |
Jun 17, 2022 | 3.636 | 3.844 | 3.636 | 3.765 | 12,245 | +0.13(+3.53%) |
Jun 16, 2022 | 3.596 | 3.750 | 3.487 | 3.636 | 12,573 | -0.16(-4.20%) |
Jun 15, 2022 | 3.650 | 3.894 | 3.555 | 3.796 | 10,594 | +0.12(+3.32%) |
Jun 14, 2022 | 3.550 | 3.845 | 3.550 | 3.674 | 21,059 | +0.12(+3.49%) |
Jun 13, 2022 | 3.749 | 3.749 | 3.449 | 3.550 | 2,521 | -0.15(-4.05%) |
Jun 10, 2022 | 3.650 | 3.805 | 3.570 | 3.700 | 6,136 | -0.15(-3.90%) |
Jun 09, 2022 | 3.800 | 3.900 | 3.633 | 3.850 | 22,939 | -0.05(-1.40%) |
Jun 08, 2022 | 3.584 | 3.905 | 3.503 | 3.905 | 18,777 | +0.34(+9.63%) |
Jun 07, 2022 | 3.600 | 3.600 | 3.502 | 3.562 | 4,003 | +0.12(+3.50%) |
Jun 06, 2022 | 3.600 | 3.611 | 2.992 | 3.441 | 67,997 | -0.11(-3.07%) |
Jun 03, 2022 | 3.450 | 3.600 | 3.450 | 3.550 | 1,775 | -0.08(-2.26%) |
Jun 02, 2022 | 3.400 | 3.697 | 3.400 | 3.632 | 6,604 | +0.08(+2.30%) |
Jun 01, 2022 | 3.700 | 3.700 | 3.503 | 3.550 | 1,804 | +0.11(+3.35%) |
May 31, 2022 | 3.355 | 3.750 | 3.355 | 3.436 | 7,867 | -0.07(-2.12%) |
May 27, 2022 | 3.800 | 3.913 | 3.500 | 3.510 | 23,673 | -0.24(-6.40%) |
May 26, 2022 | 3.400 | 3.770 | 3.350 | 3.750 | 17,262 | +0.35(+10.29%) |
May 25, 2022 | 3.550 | 3.550 | 3.400 | 3.400 | 2,337 | -0.05(-1.46%) |
May 24, 2022 | 3.408 | 3.600 | 3.400 | 3.450 | 6,338 | -0.10(-2.82%) |
May 23, 2022 | 3.400 | 3.599 | 3.400 | 3.550 | 6,483 | -0.05(-1.47%) |
May 20, 2022 | 3.750 | 3.750 | 3.500 | 3.603 | 2,485 | -0.09(-2.34%) |
May 19, 2022 | 3.700 | 3.700 | 3.500 | 3.690 | 4,417 | +0.09(+2.50%) |
May 18, 2022 | 3.650 | 3.700 | 3.600 | 3.600 | 2,058 | -0.05(-1.50%) |
May 17, 2022 | 3.570 | 3.723 | 3.570 | 3.655 | 4,311 | +0.02(+0.55%) |
May 16, 2022 | 3.667 | 3.922 | 3.587 | 3.635 | 6,321 | -0.15(-3.84%) |
May 13, 2022 | 3.800 | 3.800 | 3.550 | 3.780 | 18,032 | +0.16(+4.29%) |
May 12, 2022 | 3.647 | 3.750 | 3.500 | 3.624 | 12,125 | -0.13(-3.36%) |
May 11, 2022 | 3.850 | 3.850 | 3.600 | 3.751 | 7,291 | -0.01(-0.33%) |
May 10, 2022 | 3.750 | 3.900 | 3.500 | 3.763 | 5,191 | -0.08(-2.12%) |
May 09, 2022 | 4.050 | 4.050 | 3.700 | 3.845 | 8,638 | -0.20(-4.93%) |
May 06, 2022 | 3.900 | 4.128 | 3.900 | 4.044 | 3,710 | -0.13(-3.02%) |
May 05, 2022 | 4.204 | 4.204 | 4.000 | 4.170 | 8,681 | -0.15(-3.53%) |
May 04, 2022 | 4.200 | 4.350 | 3.939 | 4.322 | 7,510 | +0.05(+1.08%) |
May 03, 2022 | 4.350 | 4.350 | 4.045 | 4.277 | 3,401 | -0.02(-0.55%) |