Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.015 | 4.074 | 4.015 | 4.052 | 2,426,800 | +0.11(+2.80%) |
Jul 28, 2022 | 3.942 | 3.960 | 3.868 | 3.942 | 3,118,019 | -0.01(-0.23%) |
Jul 27, 2022 | 3.868 | 3.951 | 3.863 | 3.951 | 3,130,792 | +0.16(+4.13%) |
Jul 26, 2022 | 3.859 | 3.873 | 3.794 | 3.794 | 2,932,890 | -0.11(-2.83%) |
Jul 25, 2022 | 3.877 | 3.932 | 3.868 | 3.905 | 3,325,402 | +0.07(+1.92%) |
Jul 22, 2022 | 3.840 | 3.868 | 3.794 | 3.831 | 3,397,556 | -0.04(-0.95%) |
Jul 21, 2022 | 3.850 | 3.882 | 3.804 | 3.868 | 3,972,885 | +0.03(+0.72%) |
Jul 20, 2022 | 3.886 | 3.905 | 3.822 | 3.840 | 4,442,352 | -0.06(-1.42%) |
Jul 19, 2022 | 3.850 | 3.942 | 3.845 | 3.896 | 3,833,232 | +0.09(+2.42%) |
Jul 18, 2022 | 3.794 | 3.850 | 3.776 | 3.804 | 5,910,377 | +0.10(+2.74%) |
Jul 15, 2022 | 3.665 | 3.730 | 3.642 | 3.702 | 3,216,634 | +0.08(+2.29%) |
Jul 14, 2022 | 3.647 | 3.647 | 3.587 | 3.619 | 4,062,137 | -0.13(-3.44%) |
Jul 13, 2022 | 3.739 | 3.776 | 3.684 | 3.748 | 4,452,498 | -0.06(-1.45%) |
Jul 12, 2022 | 3.767 | 3.877 | 3.767 | 3.804 | 3,028,304 | -0.03(-0.72%) |
Jul 11, 2022 | 3.850 | 3.873 | 3.817 | 3.831 | 2,736,317 | -0.05(-1.19%) |
Jul 08, 2022 | 3.905 | 3.928 | 3.863 | 3.877 | 3,567,909 | +0.07(+1.94%) |
Jul 07, 2022 | 3.785 | 3.840 | 3.785 | 3.804 | 3,029,734 | +0.11(+2.99%) |
Jul 06, 2022 | 3.684 | 3.721 | 3.647 | 3.693 | 4,486,043 | -0.06(-1.47%) |
Jul 05, 2022 | 3.748 | 3.767 | 3.675 | 3.748 | 6,370,712 | -0.39(-9.35%) |
Jul 01, 2022 | 4.107 | 4.154 | 4.029 | 4.135 | 4,226,532 | +0.10(+2.51%) |
Jun 30, 2022 | 3.960 | 4.057 | 3.928 | 4.034 | 3,785,227 | -0.06(-1.57%) |
Jun 29, 2022 | 4.126 | 4.144 | 4.071 | 4.098 | 7,006,348 | -0.08(-1.98%) |
Jun 28, 2022 | 4.246 | 4.296 | 4.154 | 4.181 | 6,714,273 | -0.02(-0.44%) |
Jun 27, 2022 | 4.181 | 4.241 | 4.158 | 4.200 | 3,703,821 | +0.03(+0.66%) |
Jun 24, 2022 | 4.043 | 4.190 | 4.043 | 4.172 | 4,225,016 | +0.16(+3.90%) |
Jun 23, 2022 | 4.080 | 4.098 | 3.960 | 4.015 | 3,804,657 | -0.22(-5.22%) |
Jun 22, 2022 | 4.209 | 4.287 | 4.200 | 4.236 | 3,009,591 | -0.08(-1.92%) |
Jun 21, 2022 | 4.319 | 4.347 | 4.301 | 4.319 | 3,120,737 | +0.11(+2.63%) |
Jun 17, 2022 | 4.218 | 4.246 | 4.154 | 4.209 | 7,825,831 | +0.01(+0.22%) |
Jun 16, 2022 | 4.227 | 4.241 | 4.163 | 4.200 | 6,890,160 | -0.17(-3.80%) |
Jun 15, 2022 | 4.338 | 4.402 | 4.273 | 4.365 | 10,031,913 | +0.17(+4.18%) |
Jun 14, 2022 | 4.190 | 4.241 | 4.135 | 4.190 | 5,673,297 | +0.03(+0.66%) |
Jun 13, 2022 | 4.236 | 4.259 | 4.154 | 4.163 | 7,634,030 | -0.29(-6.42%) |
Jun 10, 2022 | 4.550 | 4.550 | 4.430 | 4.448 | 6,622,613 | -0.26(-5.48%) |
Jun 09, 2022 | 4.807 | 4.807 | 4.706 | 4.706 | 4,094,550 | -0.13(-2.67%) |
Jun 08, 2022 | 4.872 | 4.886 | 4.817 | 4.835 | 2,995,053 | -0.08(-1.69%) |
Jun 07, 2022 | 4.899 | 4.936 | 4.853 | 4.918 | 3,644,276 | -0.01(-0.19%) |
Jun 06, 2022 | 4.936 | 4.987 | 4.913 | 4.927 | 3,225,241 | +0.10(+2.10%) |
Jun 03, 2022 | 4.807 | 4.863 | 4.803 | 4.826 | 4,109,120 | +0.02(+0.38%) |
Jun 02, 2022 | 4.789 | 4.817 | 4.734 | 4.807 | 3,702,929 | +0.03(+0.69%) |
Jun 01, 2022 | 4.847 | 4.851 | 4.720 | 4.774 | 4,395,868 | -0.08(-1.68%) |
May 31, 2022 | 4.883 | 4.896 | 4.838 | 4.856 | 4,166,531 | -0.11(-2.19%) |
May 27, 2022 | 4.928 | 4.991 | 4.914 | 4.964 | 4,740,650 | +0.06(+1.29%) |
May 26, 2022 | 4.819 | 4.919 | 4.819 | 4.901 | 5,221,709 | +0.07(+1.50%) |
May 25, 2022 | 4.765 | 4.856 | 4.761 | 4.828 | 3,578,342 | +0.00(+0.00%) |
May 24, 2022 | 4.765 | 4.828 | 4.711 | 4.828 | 6,932,570 | +0.02(+0.38%) |
May 23, 2022 | 4.729 | 4.828 | 4.729 | 4.810 | 5,346,782 | +0.23(+4.93%) |
May 20, 2022 | 4.648 | 4.657 | 4.494 | 4.584 | 7,326,987 | +0.03(+0.60%) |
May 19, 2022 | 4.539 | 4.593 | 4.512 | 4.557 | 9,435,027 | -0.14(-2.89%) |
May 18, 2022 | 4.810 | 4.833 | 4.693 | 4.693 | 8,075,004 | -0.19(-3.89%) |
May 17, 2022 | 4.801 | 4.883 | 4.792 | 4.883 | 5,428,476 | +0.24(+5.26%) |
May 16, 2022 | 4.630 | 4.684 | 4.589 | 4.639 | 8,830,023 | -0.08(-1.72%) |
May 13, 2022 | 4.630 | 4.720 | 4.630 | 4.720 | 7,570,541 | +0.17(+3.78%) |
May 12, 2022 | 4.593 | 4.630 | 4.462 | 4.548 | 6,976,234 | +0.08(+1.82%) |
May 11, 2022 | 4.611 | 4.675 | 4.467 | 4.467 | 7,983,403 | -0.15(-3.33%) |
May 10, 2022 | 4.639 | 4.688 | 4.553 | 4.621 | 8,000,514 | +0.09(+2.00%) |
May 09, 2022 | 4.584 | 4.602 | 4.498 | 4.530 | 7,783,653 | -0.06(-1.38%) |
May 06, 2022 | 4.584 | 4.621 | 4.530 | 4.593 | 7,307,478 | +0.02(+0.40%) |
May 05, 2022 | 4.666 | 4.675 | 4.539 | 4.575 | 6,876,512 | -0.23(-4.71%) |
May 04, 2022 | 4.702 | 4.810 | 4.643 | 4.801 | 4,887,991 | +0.09(+1.92%) |
May 03, 2022 | 4.711 | 4.756 | 4.693 | 4.711 | 5,243,717 | +0.07(+1.56%) |