Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.660 | 3.810 | 3.605 | 3.760 | 64,333 | +0.09(+2.45%) |
Jul 28, 2022 | 3.710 | 3.810 | 3.590 | 3.670 | 32,885 | -0.02(-0.54%) |
Jul 27, 2022 | 3.560 | 3.710 | 3.560 | 3.690 | 58,695 | +0.13(+3.65%) |
Jul 26, 2022 | 3.660 | 3.660 | 3.540 | 3.560 | 81,836 | -0.15(-4.04%) |
Jul 25, 2022 | 3.710 | 3.750 | 3.620 | 3.710 | 93,263 | -0.01(-0.27%) |
Jul 22, 2022 | 3.720 | 3.800 | 3.680 | 3.720 | 58,586 | -0.01(-0.27%) |
Jul 21, 2022 | 3.610 | 3.800 | 3.610 | 3.730 | 73,154 | +0.08(+2.19%) |
Jul 20, 2022 | 3.570 | 3.660 | 3.520 | 3.650 | 106,290 | +0.10(+2.82%) |
Jul 19, 2022 | 3.640 | 3.700 | 3.495 | 3.550 | 128,280 | -0.08(-2.20%) |
Jul 18, 2022 | 3.730 | 3.760 | 3.590 | 3.630 | 102,711 | -0.02(-0.55%) |
Jul 15, 2022 | 3.600 | 3.750 | 3.560 | 3.650 | 145,852 | +0.07(+1.96%) |
Jul 14, 2022 | 3.570 | 3.740 | 3.470 | 3.580 | 179,855 | -0.07(-1.92%) |
Jul 13, 2022 | 3.570 | 3.710 | 3.500 | 3.650 | 164,243 | +0.00(+0.00%) |
Jul 12, 2022 | 3.800 | 3.840 | 3.620 | 3.650 | 216,722 | -0.17(-4.45%) |
Jul 11, 2022 | 3.830 | 3.970 | 3.820 | 3.820 | 95,257 | -0.08(-2.05%) |
Jul 08, 2022 | 3.860 | 3.950 | 3.848 | 3.900 | 73,802 | -0.02(-0.51%) |
Jul 07, 2022 | 3.680 | 3.920 | 3.680 | 3.920 | 141,286 | +0.28(+7.69%) |
Jul 06, 2022 | 3.690 | 3.765 | 3.640 | 3.640 | 146,337 | -0.05(-1.36%) |
Jul 05, 2022 | 3.630 | 3.777 | 3.562 | 3.690 | 179,503 | -0.01(-0.27%) |
Jul 01, 2022 | 3.610 | 3.745 | 3.590 | 3.700 | 201,392 | +0.10(+2.78%) |
Jun 30, 2022 | 3.530 | 3.670 | 3.515 | 3.600 | 133,911 | -0.01(-0.28%) |
Jun 29, 2022 | 3.650 | 3.690 | 3.575 | 3.610 | 126,295 | -0.05(-1.37%) |
Jun 28, 2022 | 3.800 | 3.959 | 3.660 | 3.660 | 210,733 | -0.11(-2.92%) |
Jun 27, 2022 | 3.830 | 3.890 | 3.690 | 3.770 | 115,573 | -0.05(-1.31%) |
Jun 24, 2022 | 3.660 | 3.990 | 3.620 | 3.820 | 4,673,740 | +0.23(+6.41%) |
Jun 23, 2022 | 3.620 | 3.690 | 3.470 | 3.590 | 359,713 | -0.01(-0.28%) |
Jun 22, 2022 | 3.470 | 3.750 | 3.470 | 3.600 | 383,724 | +0.11(+3.15%) |
Jun 21, 2022 | 3.420 | 3.500 | 3.380 | 3.490 | 523,048 | +0.21(+6.40%) |
Jun 17, 2022 | 3.370 | 3.445 | 3.250 | 3.280 | 597,880 | -0.05(-1.50%) |
Jun 16, 2022 | 3.560 | 3.560 | 3.310 | 3.330 | 330,753 | -0.34(-9.26%) |
Jun 15, 2022 | 3.670 | 3.900 | 3.630 | 3.670 | 224,477 | +0.00(+0.00%) |
Jun 14, 2022 | 3.700 | 3.715 | 3.565 | 3.670 | 413,546 | -0.03(-0.81%) |
Jun 13, 2022 | 3.880 | 3.940 | 3.640 | 3.700 | 182,022 | -0.25(-6.33%) |
Jun 10, 2022 | 4.240 | 4.240 | 3.930 | 3.950 | 178,958 | -0.37(-8.56%) |
Jun 09, 2022 | 4.240 | 4.485 | 4.140 | 4.320 | 295,370 | +0.05(+1.17%) |
Jun 08, 2022 | 4.340 | 4.390 | 4.160 | 4.270 | 288,766 | -0.04(-0.93%) |
Jun 07, 2022 | 3.770 | 4.330 | 3.755 | 4.310 | 338,658 | +0.56(+14.93%) |
Jun 06, 2022 | 3.920 | 3.950 | 3.730 | 3.750 | 227,823 | -0.17(-4.34%) |
Jun 03, 2022 | 3.580 | 3.930 | 3.580 | 3.920 | 254,149 | +0.28(+7.69%) |
Jun 02, 2022 | 3.550 | 3.665 | 3.515 | 3.640 | 322,059 | +0.08(+2.25%) |
Jun 01, 2022 | 3.640 | 3.720 | 3.520 | 3.560 | 428,984 | -0.10(-2.73%) |
May 31, 2022 | 3.690 | 3.780 | 3.640 | 3.660 | 292,204 | -0.09(-2.40%) |
May 27, 2022 | 3.760 | 3.830 | 3.730 | 3.750 | 222,452 | +0.00(+0.00%) |
May 26, 2022 | 3.780 | 3.810 | 3.725 | 3.750 | 155,096 | +0.00(+0.00%) |
May 25, 2022 | 3.780 | 3.810 | 3.650 | 3.750 | 148,658 | -0.04(-1.06%) |
May 24, 2022 | 3.830 | 3.850 | 3.740 | 3.790 | 176,708 | -0.04(-1.04%) |
May 23, 2022 | 3.680 | 3.850 | 3.680 | 3.830 | 170,399 | +0.15(+4.08%) |
May 20, 2022 | 3.750 | 3.850 | 3.580 | 3.680 | 140,427 | -0.04(-1.08%) |
May 19, 2022 | 3.650 | 3.800 | 3.610 | 3.720 | 239,821 | +0.07(+1.92%) |
May 18, 2022 | 3.730 | 3.740 | 3.620 | 3.650 | 166,561 | -0.09(-2.41%) |
May 17, 2022 | 3.720 | 3.810 | 3.670 | 3.740 | 182,973 | +0.06(+1.63%) |
May 16, 2022 | 3.720 | 3.750 | 3.615 | 3.680 | 207,586 | -0.10(-2.65%) |
May 13, 2022 | 3.750 | 3.890 | 3.740 | 3.780 | 313,632 | +0.04(+1.07%) |
May 12, 2022 | 3.770 | 3.930 | 3.530 | 3.740 | 259,914 | -0.09(-2.35%) |
May 11, 2022 | 3.690 | 3.970 | 3.680 | 3.830 | 396,678 | +0.25(+6.98%) |
May 10, 2022 | 3.470 | 3.700 | 3.450 | 3.580 | 495,177 | +0.15(+4.37%) |
May 09, 2022 | 3.530 | 3.810 | 3.360 | 3.430 | 390,642 | -0.33(-8.78%) |
May 06, 2022 | 4.110 | 4.110 | 3.700 | 3.760 | 504,547 | -0.36(-8.74%) |
May 05, 2022 | 4.480 | 4.580 | 4.100 | 4.120 | 468,311 | -0.51(-11.02%) |
May 04, 2022 | 5.450 | 5.450 | 4.220 | 4.630 | 882,345 | -1.02(-18.05%) |
May 03, 2022 | 5.530 | 5.700 | 5.480 | 5.650 | 147,354 | +0.12(+2.17%) |