Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.540 | 4.540 | 4.350 | 4.400 | 6,210 | -0.05(-1.12%) |
Jul 28, 2022 | 4.400 | 4.490 | 4.400 | 4.450 | 3,939 | +0.02(+0.45%) |
Jul 27, 2022 | 4.450 | 4.450 | 4.420 | 4.430 | 1,165 | +0.06(+1.37%) |
Jul 26, 2022 | 4.300 | 4.400 | 4.150 | 4.370 | 5,172 | -0.04(-0.91%) |
Jul 25, 2022 | 4.400 | 4.480 | 4.380 | 4.410 | 8,390 | +0.07(+1.61%) |
Jul 22, 2022 | 4.320 | 4.340 | 4.320 | 4.340 | 1,042 | +0.02(+0.46%) |
Jul 21, 2022 | 4.260 | 4.340 | 4.150 | 4.320 | 6,690 | +0.06(+1.41%) |
Jul 20, 2022 | 4.390 | 4.390 | 4.260 | 4.260 | 5,282 | -0.12(-2.85%) |
Jul 19, 2022 | 4.450 | 4.500 | 4.300 | 4.385 | 4,914 | +0.08(+1.74%) |
Jul 18, 2022 | 4.580 | 4.580 | 4.260 | 4.310 | 6,659 | -0.16(-3.58%) |
Jul 15, 2022 | 4.530 | 4.530 | 4.450 | 4.470 | 2,877 | +0.09(+2.01%) |
Jul 14, 2022 | 4.520 | 4.650 | 4.300 | 4.382 | 5,589 | -0.17(-3.69%) |
Jul 13, 2022 | 4.430 | 4.640 | 4.430 | 4.550 | 4,706 | -0.05(-1.09%) |
Jul 12, 2022 | 4.420 | 4.960 | 4.260 | 4.600 | 37,943 | +0.07(+1.55%) |
Jul 11, 2022 | 4.530 | 4.530 | 4.530 | 4.530 | 242 | -0.01(-0.22%) |
Jul 08, 2022 | 4.410 | 4.540 | 4.410 | 4.540 | 420 | +0.12(+2.71%) |
Jul 07, 2022 | 4.440 | 4.510 | 4.420 | 4.420 | 1,402 | -0.01(-0.23%) |
Jul 06, 2022 | 4.560 | 4.630 | 4.360 | 4.430 | 1,768 | -0.17(-3.69%) |
Jul 05, 2022 | 4.430 | 4.630 | 4.250 | 4.600 | 2,865 | +0.06(+1.32%) |
Jul 01, 2022 | 4.541 | 4.541 | 4.505 | 4.540 | 1,911 | +0.02(+0.44%) |
Jun 30, 2022 | 4.549 | 4.549 | 4.496 | 4.520 | 1,096 | -0.06(-1.31%) |
Jun 29, 2022 | 4.640 | 4.640 | 4.545 | 4.580 | 1,654 | -0.11(-2.35%) |
Jun 28, 2022 | 4.690 | 4.760 | 4.650 | 4.690 | 9,726 | -0.08(-1.75%) |
Jun 27, 2022 | 4.750 | 4.850 | 4.750 | 4.773 | 11,176 | +0.02(+0.49%) |
Jun 24, 2022 | 4.700 | 4.850 | 4.660 | 4.750 | 3,311 | +0.00(+0.00%) |
Jun 23, 2022 | 4.650 | 4.810 | 4.650 | 4.750 | 3,182 | -0.08(-1.66%) |
Jun 22, 2022 | 4.850 | 4.870 | 4.600 | 4.830 | 1,505 | +0.05(+1.05%) |
Jun 21, 2022 | 4.700 | 4.790 | 4.700 | 4.780 | 2,015 | +0.00(+0.00%) |
Jun 17, 2022 | 4.560 | 4.780 | 4.560 | 4.780 | 1,036 | +0.18(+3.91%) |
Jun 16, 2022 | 4.800 | 4.900 | 4.500 | 4.600 | 3,755 | -0.27(-5.54%) |
Jun 15, 2022 | 4.637 | 4.900 | 4.576 | 4.870 | 7,911 | +0.26(+5.64%) |
Jun 14, 2022 | 4.740 | 4.870 | 4.330 | 4.610 | 29,347 | +0.09(+1.99%) |
Jun 13, 2022 | 4.130 | 4.560 | 4.120 | 4.520 | 19,080 | +0.29(+6.73%) |
Jun 10, 2022 | 4.340 | 4.365 | 4.020 | 4.235 | 11,280 | -0.20(-4.51%) |
Jun 09, 2022 | 4.493 | 4.493 | 4.435 | 4.435 | 7,303 | +0.05(+1.26%) |
Jun 08, 2022 | 4.380 | 4.470 | 4.380 | 4.380 | 2,218 | +0.09(+2.10%) |
Jun 07, 2022 | 4.400 | 4.400 | 4.280 | 4.290 | 3,810 | -0.11(-2.50%) |
Jun 06, 2022 | 4.640 | 4.850 | 4.400 | 4.400 | 17,216 | -0.46(-9.47%) |
Jun 03, 2022 | 4.975 | 4.979 | 4.840 | 4.860 | 7,322 | -0.06(-1.22%) |
Jun 02, 2022 | 4.860 | 4.920 | 4.840 | 4.920 | 2,432 | +0.04(+0.89%) |
Jun 01, 2022 | 4.990 | 5.000 | 4.870 | 4.877 | 5,965 | -0.09(-1.88%) |
May 31, 2022 | 4.870 | 4.970 | 4.860 | 4.970 | 6,173 | +0.07(+1.43%) |
May 27, 2022 | 4.673 | 4.900 | 4.652 | 4.900 | 2,817 | +0.11(+2.30%) |
May 26, 2022 | 4.720 | 4.820 | 4.650 | 4.790 | 3,147 | +0.26(+5.74%) |
May 25, 2022 | 4.270 | 4.550 | 4.270 | 4.530 | 2,761 | +0.16(+3.66%) |
May 24, 2022 | 4.160 | 4.400 | 4.130 | 4.370 | 3,360 | +0.02(+0.43%) |
May 23, 2022 | 4.180 | 4.380 | 4.158 | 4.351 | 6,205 | +0.07(+1.66%) |
May 20, 2022 | 4.410 | 4.410 | 4.250 | 4.280 | 3,134 | -0.15(-3.39%) |
May 19, 2022 | 4.512 | 4.512 | 4.400 | 4.430 | 646 | +0.03(+0.65%) |
May 18, 2022 | 4.660 | 4.660 | 4.400 | 4.401 | 2,773 | -0.05(-1.09%) |
May 17, 2022 | 4.770 | 4.790 | 4.321 | 4.450 | 16,247 | +0.35(+8.61%) |
May 16, 2022 | 4.130 | 4.150 | 4.097 | 4.097 | 5,767 | +0.08(+1.92%) |
May 13, 2022 | 4.104 | 4.120 | 3.963 | 4.020 | 5,607 | -0.02(-0.49%) |
May 12, 2022 | 4.027 | 4.148 | 3.860 | 4.040 | 11,787 | +0.01(+0.24%) |
May 11, 2022 | 4.405 | 4.405 | 4.010 | 4.030 | 14,264 | -0.34(-7.78%) |
May 10, 2022 | 4.450 | 4.450 | 4.370 | 4.370 | 2,096 | +0.01(+0.23%) |
May 09, 2022 | 4.480 | 4.480 | 4.360 | 4.360 | 10,694 | -0.07(-1.58%) |
May 06, 2022 | 4.650 | 4.800 | 4.425 | 4.430 | 8,651 | -0.27(-5.74%) |
May 05, 2022 | 4.670 | 4.700 | 4.630 | 4.700 | 506 | +0.01(+0.21%) |
May 04, 2022 | 4.715 | 4.753 | 4.600 | 4.690 | 5,225 | +0.04(+0.86%) |
May 03, 2022 | 4.481 | 4.650 | 4.471 | 4.650 | 2,023 | +0.15(+3.33%) |