Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.350 | 3.500 | 3.260 | 3.420 | 415,733 | +0.03(+0.88%) |
Jul 28, 2022 | 3.320 | 3.440 | 3.250 | 3.390 | 265,579 | +0.05(+1.50%) |
Jul 27, 2022 | 3.280 | 3.358 | 3.150 | 3.340 | 319,974 | +0.11(+3.41%) |
Jul 26, 2022 | 3.510 | 3.547 | 3.210 | 3.230 | 555,202 | -0.34(-9.52%) |
Jul 25, 2022 | 3.550 | 3.750 | 3.510 | 3.570 | 532,725 | -0.02(-0.56%) |
Jul 22, 2022 | 3.870 | 3.920 | 3.500 | 3.590 | 433,052 | -0.33(-8.42%) |
Jul 21, 2022 | 3.910 | 4.030 | 3.820 | 3.920 | 356,299 | +0.05(+1.29%) |
Jul 20, 2022 | 3.590 | 4.000 | 3.560 | 3.870 | 741,659 | +0.28(+7.80%) |
Jul 19, 2022 | 3.560 | 3.600 | 3.460 | 3.590 | 626,430 | +0.13(+3.76%) |
Jul 18, 2022 | 3.510 | 3.620 | 3.390 | 3.460 | 629,543 | +0.00(+0.00%) |
Jul 15, 2022 | 3.530 | 3.560 | 3.410 | 3.460 | 377,491 | +0.00(+0.00%) |
Jul 14, 2022 | 3.570 | 3.585 | 3.420 | 3.460 | 382,305 | -0.13(-3.62%) |
Jul 13, 2022 | 3.540 | 3.650 | 3.470 | 3.590 | 470,948 | +0.01(+0.28%) |
Jul 12, 2022 | 3.600 | 3.680 | 3.460 | 3.580 | 538,514 | -0.04(-1.10%) |
Jul 11, 2022 | 3.870 | 3.885 | 3.600 | 3.620 | 510,242 | -0.19(-4.99%) |
Jul 08, 2022 | 4.060 | 4.060 | 3.760 | 3.810 | 441,087 | -0.27(-6.62%) |
Jul 07, 2022 | 3.670 | 4.110 | 3.670 | 4.080 | 911,695 | +0.41(+11.17%) |
Jul 06, 2022 | 3.850 | 3.850 | 3.650 | 3.670 | 247,368 | -0.19(-4.92%) |
Jul 05, 2022 | 3.650 | 3.860 | 3.600 | 3.860 | 422,062 | +0.18(+4.89%) |
Jul 01, 2022 | 3.650 | 3.780 | 3.650 | 3.680 | 320,793 | +0.00(+0.00%) |
Jun 30, 2022 | 3.810 | 3.840 | 3.650 | 3.680 | 289,303 | -0.16(-4.17%) |
Jun 29, 2022 | 4.170 | 4.220 | 3.780 | 3.840 | 415,041 | -0.41(-9.65%) |
Jun 28, 2022 | 4.510 | 4.620 | 4.150 | 4.250 | 313,163 | -0.22(-4.92%) |
Jun 27, 2022 | 4.170 | 4.660 | 4.170 | 4.470 | 822,914 | +0.35(+8.50%) |
Jun 24, 2022 | 4.250 | 4.250 | 3.990 | 4.120 | 410,961 | -0.03(-0.72%) |
Jun 23, 2022 | 4.030 | 4.340 | 3.870 | 4.150 | 735,253 | +0.22(+5.60%) |
Jun 22, 2022 | 3.860 | 4.100 | 3.790 | 3.930 | 422,841 | +0.01(+0.26%) |
Jun 21, 2022 | 3.740 | 3.985 | 3.650 | 3.920 | 495,455 | +0.29(+7.99%) |
Jun 17, 2022 | 3.680 | 3.760 | 3.530 | 3.630 | 438,270 | +0.04(+1.11%) |
Jun 16, 2022 | 3.590 | 3.670 | 3.420 | 3.590 | 730,396 | -0.10(-2.71%) |
Jun 15, 2022 | 3.720 | 3.840 | 3.550 | 3.690 | 468,284 | +0.01(+0.27%) |
Jun 14, 2022 | 3.890 | 3.960 | 3.652 | 3.680 | 789,648 | -0.17(-4.42%) |
Jun 13, 2022 | 4.440 | 4.620 | 3.850 | 3.850 | 1,461,539 | -1.00(-20.62%) |
Jun 10, 2022 | 4.650 | 4.940 | 4.540 | 4.850 | 600,964 | +0.03(+0.62%) |
Jun 09, 2022 | 5.410 | 5.490 | 4.810 | 4.820 | 509,566 | -0.65(-11.88%) |
Jun 08, 2022 | 5.080 | 5.600 | 5.080 | 5.470 | 537,290 | +0.31(+6.01%) |
Jun 07, 2022 | 4.780 | 5.240 | 4.756 | 5.160 | 758,154 | +0.25(+5.09%) |
Jun 06, 2022 | 4.320 | 5.170 | 4.320 | 4.910 | 1,917,267 | +0.72(+17.18%) |
Jun 03, 2022 | 4.280 | 4.380 | 4.110 | 4.190 | 416,393 | -0.20(-4.56%) |
Jun 02, 2022 | 4.150 | 4.437 | 4.150 | 4.390 | 306,355 | +0.16(+3.78%) |
Jun 01, 2022 | 4.490 | 4.517 | 4.090 | 4.230 | 451,864 | -0.26(-5.79%) |
May 31, 2022 | 4.540 | 4.680 | 4.380 | 4.490 | 315,778 | -0.05(-1.10%) |
May 27, 2022 | 4.420 | 4.780 | 4.388 | 4.540 | 528,442 | +0.12(+2.71%) |
May 26, 2022 | 4.310 | 4.880 | 4.310 | 4.420 | 552,519 | +0.09(+2.08%) |
May 25, 2022 | 4.010 | 4.490 | 4.010 | 4.330 | 776,680 | +0.26(+6.39%) |
May 24, 2022 | 4.270 | 4.318 | 3.940 | 4.070 | 564,285 | -0.34(-7.71%) |
May 23, 2022 | 4.550 | 4.590 | 4.310 | 4.410 | 298,659 | -0.13(-2.86%) |
May 20, 2022 | 4.590 | 4.666 | 4.290 | 4.540 | 796,568 | -0.04(-0.87%) |
May 19, 2022 | 4.510 | 4.730 | 4.455 | 4.580 | 216,934 | -0.01(-0.22%) |
May 18, 2022 | 4.480 | 4.740 | 4.410 | 4.590 | 487,552 | -0.06(-1.29%) |
May 17, 2022 | 4.690 | 4.917 | 4.480 | 4.650 | 570,770 | +0.07(+1.53%) |
May 16, 2022 | 4.730 | 4.868 | 4.550 | 4.580 | 342,780 | -0.25(-5.18%) |
May 13, 2022 | 4.740 | 4.970 | 4.710 | 4.830 | 396,903 | +0.18(+3.87%) |
May 12, 2022 | 4.230 | 4.820 | 4.190 | 4.650 | 877,629 | +0.28(+6.41%) |
May 11, 2022 | 4.570 | 4.850 | 4.330 | 4.370 | 677,241 | -0.28(-6.02%) |
May 10, 2022 | 4.510 | 4.750 | 4.370 | 4.650 | 590,106 | +0.18(+4.03%) |
May 09, 2022 | 5.070 | 5.130 | 4.450 | 4.470 | 819,319 | -0.85(-15.98%) |
May 06, 2022 | 5.500 | 5.550 | 5.200 | 5.320 | 486,405 | -0.32(-5.67%) |
May 05, 2022 | 6.170 | 6.170 | 5.500 | 5.640 | 946,015 | -0.73(-11.46%) |
May 04, 2022 | 6.740 | 7.400 | 6.000 | 6.370 | 2,959,621 | -0.41(-6.05%) |
May 03, 2022 | 6.410 | 6.965 | 6.230 | 6.780 | 1,417,422 | +0.28(+4.31%) |