Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.410 | 3.560 | 3.410 | 3.560 | 15,800 | +0.13(+3.81%) |
Jul 28, 2022 | 3.360 | 3.450 | 3.360 | 3.429 | 12,000 | -0.00(-0.01%) |
Jul 27, 2022 | 3.470 | 3.470 | 3.430 | 3.430 | 10,600 | +0.01(+0.43%) |
Jul 22, 2022 | 3.415 | 0 | -0.01(-0.29%) | |||
Jul 21, 2022 | 3.425 | 3.425 | 3.425 | 3.425 | 3,033 | -0.03(-0.72%) |
Jul 20, 2022 | 3.460 | 3.460 | 3.450 | 3.450 | 5,465 | +0.08(+2.50%) |
Jul 19, 2022 | 3.366 | 3.366 | 3.310 | 3.366 | 3,110 | +0.03(+0.78%) |
Jul 18, 2022 | 3.340 | 3.340 | 3.340 | 3.340 | 147 | +0.15(+4.83%) |
Jul 15, 2022 | 3.148 | 3.186 | 3.144 | 3.186 | 181,741 | +0.09(+2.77%) |
Jul 14, 2022 | 3.125 | 3.125 | 3.055 | 3.100 | 454,400 | -0.14(-4.32%) |
Jul 13, 2022 | 3.225 | 3.240 | 3.210 | 3.240 | 233,310 | +0.05(+1.57%) |
Jul 12, 2022 | 3.249 | 3.249 | 3.100 | 3.190 | 266,000 | -0.08(-2.45%) |
Jul 11, 2022 | 3.266 | 3.270 | 3.250 | 3.270 | 57,303 | -0.12(-3.54%) |
Jul 07, 2022 | 3.390 | 4 | +0.07(+2.12%) | |||
Jul 06, 2022 | 3.220 | 3.320 | 3.160 | 3.320 | 22,866 | +0.09(+2.77%) |
Jul 05, 2022 | 3.342 | 3.350 | 3.224 | 3.230 | 46,519 | -0.42(-11.51%) |
Jul 01, 2022 | 3.650 | 3.650 | 3.650 | 3.650 | 1,000 | -0.02(-0.68%) |
Jun 30, 2022 | 3.675 | 3.675 | 3.675 | 3.675 | 105 | -0.14(-3.54%) |
Jun 29, 2022 | 3.750 | 3.810 | 3.710 | 3.810 | 3,987 | +0.04(+1.06%) |
Jun 28, 2022 | 3.900 | 3.900 | 3.770 | 3.770 | 6,050 | -0.04(-1.05%) |
Jun 27, 2022 | 3.850 | 3.860 | 3.780 | 3.810 | 3,700 | +0.08(+2.13%) |
Jun 24, 2022 | 3.610 | 3.776 | 3.610 | 3.731 | 9,100 | +0.23(+6.59%) |
Jun 23, 2022 | 3.520 | 3.570 | 3.410 | 3.500 | 33,796 | -0.24(-6.42%) |
Jun 22, 2022 | 3.810 | 3.810 | 3.740 | 3.740 | 13,723 | -0.24(-6.03%) |
Jun 21, 2022 | 3.840 | 4.000 | 3.840 | 3.980 | 60,065 | -0.11(-2.69%) |
Jun 17, 2022 | 4.170 | 4.180 | 4.040 | 4.090 | 44,277 | -0.17(-3.88%) |
Jun 16, 2022 | 4.300 | 4.410 | 4.255 | 4.255 | 12,550 | -0.11(-2.63%) |
Jun 15, 2022 | 4.500 | 4.500 | 4.370 | 4.370 | 17,300 | -0.11(-2.46%) |
Jun 14, 2022 | 4.480 | 4.651 | 4.480 | 4.480 | 34,932 | -0.24(-5.08%) |
Jun 13, 2022 | 4.840 | 4.840 | 4.710 | 4.720 | 2,896 | -0.36(-7.09%) |
Jun 10, 2022 | 5.100 | 5.180 | 5.060 | 5.080 | 10,875 | -0.27(-5.04%) |
Jun 09, 2022 | 5.460 | 5.490 | 5.350 | 5.350 | 26,246 | -0.20(-3.61%) |
Jun 08, 2022 | 5.660 | 5.660 | 5.550 | 5.550 | 51,629 | -0.20(-3.47%) |
Jun 07, 2022 | 5.480 | 5.750 | 5.480 | 5.750 | 21,202 | +0.26(+4.74%) |
Jun 06, 2022 | 5.460 | 5.490 | 5.450 | 5.490 | 1,350 | -0.17(-3.00%) |
Jun 03, 2022 | 5.550 | 5.710 | 5.550 | 5.660 | 9,794 | +0.12(+2.17%) |
Jun 02, 2022 | 5.280 | 5.540 | 5.280 | 5.540 | 11,440 | +0.23(+4.33%) |
Jun 01, 2022 | 5.340 | 5.340 | 5.290 | 5.310 | 8,150 | -0.06(-1.12%) |
May 31, 2022 | 5.476 | 5.480 | 5.370 | 5.370 | 2,026 | -0.00(-0.09%) |
May 27, 2022 | 5.320 | 5.390 | 5.320 | 5.375 | 3,369 | +0.07(+1.22%) |
May 26, 2022 | 5.400 | 5.400 | 5.280 | 5.310 | 6,300 | -0.09(-1.67%) |
May 25, 2022 | 5.500 | 5.500 | 5.400 | 5.400 | 400 | -0.25(-4.42%) |
May 24, 2022 | 5.468 | 5.650 | 5.460 | 5.650 | 79,189 | +0.14(+2.54%) |
May 23, 2022 | 5.350 | 5.510 | 5.350 | 5.510 | 3,391 | +0.33(+6.37%) |
May 20, 2022 | 5.240 | 5.260 | 5.180 | 5.180 | 8,846 | +0.09(+1.77%) |
May 19, 2022 | 5.080 | 5.090 | 5.070 | 5.090 | 600 | +0.17(+3.46%) |
May 18, 2022 | 5.100 | 5.100 | 4.920 | 4.920 | 3,301 | -0.03(-0.61%) |
May 17, 2022 | 5.000 | 5.020 | 4.950 | 4.950 | 25,059 | +0.15(+3.13%) |
May 16, 2022 | 4.710 | 4.800 | 4.710 | 4.800 | 3,000 | +0.10(+2.13%) |
May 13, 2022 | 4.640 | 4.720 | 4.500 | 4.700 | 23,353 | +0.14(+3.07%) |
May 12, 2022 | 4.430 | 4.560 | 4.420 | 4.560 | 2,200 | -0.05(-1.14%) |
May 11, 2022 | 4.701 | 4.740 | 4.613 | 4.613 | 12,723 | +0.04(+0.94%) |
May 10, 2022 | 4.660 | 4.750 | 4.540 | 4.570 | 98,948 | -0.14(-3.00%) |
May 09, 2022 | 4.680 | 4.711 | 4.680 | 4.711 | 372 | -0.44(-8.52%) |
May 06, 2022 | 5.160 | 5.160 | 5.150 | 5.150 | 544 | -0.02(-0.35%) |
May 05, 2022 | 5.230 | 5.230 | 5.140 | 5.168 | 10,960 | +0.12(+2.33%) |
May 04, 2022 | 5.090 | 5.090 | 5.050 | 5.050 | 10,405 | -0.01(-0.20%) |
May 03, 2022 | 5.042 | 5.070 | 5.030 | 5.060 | 15,107 | +0.02(+0.36%) |