Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.860 | 3.880 | 3.770 | 3.840 | 514,673 | -0.07(-1.79%) |
Jul 28, 2022 | 3.880 | 3.947 | 3.730 | 3.910 | 622,564 | -0.04(-1.01%) |
Jul 27, 2022 | 3.750 | 3.980 | 3.655 | 3.950 | 719,504 | +0.27(+7.34%) |
Jul 26, 2022 | 3.930 | 3.940 | 3.670 | 3.680 | 813,842 | -0.30(-7.54%) |
Jul 25, 2022 | 4.180 | 4.180 | 3.900 | 3.980 | 826,770 | -0.18(-4.33%) |
Jul 22, 2022 | 4.340 | 4.340 | 4.110 | 4.160 | 573,933 | -0.24(-5.45%) |
Jul 21, 2022 | 4.120 | 4.400 | 4.060 | 4.400 | 1,301,282 | +0.18(+4.27%) |
Jul 20, 2022 | 4.150 | 4.230 | 3.820 | 4.220 | 1,826,665 | +0.07(+1.69%) |
Jul 19, 2022 | 4.000 | 4.150 | 3.990 | 4.150 | 589,779 | +0.17(+4.27%) |
Jul 18, 2022 | 4.120 | 4.300 | 3.980 | 3.980 | 612,073 | -0.16(-3.86%) |
Jul 15, 2022 | 4.010 | 4.190 | 3.930 | 4.140 | 743,039 | +0.19(+4.81%) |
Jul 14, 2022 | 3.850 | 4.030 | 3.620 | 3.950 | 917,020 | +0.07(+1.80%) |
Jul 13, 2022 | 4.060 | 4.240 | 3.865 | 3.880 | 1,490,112 | -0.26(-6.28%) |
Jul 12, 2022 | 4.190 | 4.340 | 4.090 | 4.140 | 1,016,828 | -0.04(-0.96%) |
Jul 11, 2022 | 4.510 | 4.520 | 4.155 | 4.180 | 1,385,028 | -0.49(-10.49%) |
Jul 08, 2022 | 4.120 | 4.838 | 4.115 | 4.670 | 2,363,128 | +0.49(+11.72%) |
Jul 07, 2022 | 4.320 | 4.537 | 3.990 | 4.180 | 1,125,610 | -0.07(-1.65%) |
Jul 06, 2022 | 4.050 | 4.260 | 3.780 | 4.250 | 1,299,136 | +0.20(+4.94%) |
Jul 05, 2022 | 3.650 | 4.070 | 3.570 | 4.050 | 1,469,625 | +0.40(+10.96%) |
Jul 01, 2022 | 3.430 | 3.750 | 3.140 | 3.650 | 1,487,019 | +0.16(+4.58%) |
Jun 30, 2022 | 3.490 | 3.530 | 3.340 | 3.490 | 803,216 | -0.02(-0.57%) |
Jun 29, 2022 | 3.760 | 3.760 | 3.420 | 3.510 | 878,317 | -0.25(-6.65%) |
Jun 28, 2022 | 3.720 | 4.050 | 3.720 | 3.760 | 1,015,335 | +0.04(+1.08%) |
Jun 27, 2022 | 3.950 | 3.990 | 3.690 | 3.720 | 970,533 | -0.20(-5.10%) |
Jun 24, 2022 | 4.100 | 4.171 | 3.815 | 3.920 | 3,528,232 | -0.15(-3.69%) |
Jun 23, 2022 | 3.550 | 4.100 | 3.540 | 4.070 | 2,019,257 | +0.57(+16.29%) |
Jun 22, 2022 | 3.350 | 3.595 | 3.340 | 3.500 | 871,674 | +0.01(+0.29%) |
Jun 21, 2022 | 3.160 | 4.000 | 3.150 | 3.490 | 2,025,402 | +0.37(+11.86%) |
Jun 17, 2022 | 3.000 | 3.300 | 2.910 | 3.120 | 4,316,056 | +0.19(+6.48%) |
Jun 16, 2022 | 2.970 | 2.990 | 2.730 | 2.930 | 1,530,461 | -0.04(-1.35%) |
Jun 15, 2022 | 2.750 | 3.000 | 2.650 | 2.970 | 1,555,689 | +0.30(+11.24%) |
Jun 14, 2022 | 2.770 | 2.780 | 2.625 | 2.670 | 1,771,242 | -0.10(-3.61%) |
Jun 13, 2022 | 2.510 | 2.840 | 2.510 | 2.770 | 2,702,705 | +0.11(+4.14%) |
Jun 10, 2022 | 2.690 | 2.795 | 2.585 | 2.660 | 1,467,142 | -0.06(-2.21%) |
Jun 09, 2022 | 2.840 | 2.850 | 2.690 | 2.720 | 1,332,233 | -0.17(-5.88%) |
Jun 08, 2022 | 2.880 | 2.970 | 2.810 | 2.890 | 886,246 | +0.00(+0.00%) |
Jun 07, 2022 | 2.840 | 2.900 | 2.770 | 2.890 | 525,466 | +0.03(+1.05%) |
Jun 06, 2022 | 2.950 | 2.970 | 2.800 | 2.860 | 865,940 | -0.01(-0.35%) |
Jun 03, 2022 | 2.870 | 2.900 | 2.780 | 2.870 | 1,032,806 | -0.03(-1.03%) |
Jun 02, 2022 | 2.890 | 3.010 | 2.860 | 2.900 | 832,709 | +0.02(+0.69%) |
Jun 01, 2022 | 3.130 | 3.201 | 2.810 | 2.880 | 1,828,218 | -0.28(-8.86%) |
May 31, 2022 | 3.270 | 3.290 | 3.020 | 3.160 | 1,203,085 | -0.10(-3.07%) |
May 27, 2022 | 3.140 | 3.280 | 3.140 | 3.260 | 861,229 | +0.12(+3.82%) |
May 26, 2022 | 3.260 | 3.350 | 3.062 | 3.140 | 2,342,687 | -0.15(-4.56%) |
May 25, 2022 | 2.870 | 3.370 | 2.870 | 3.290 | 2,258,401 | +0.37(+12.67%) |
May 24, 2022 | 2.970 | 2.970 | 2.800 | 2.920 | 928,849 | -0.14(-4.58%) |
May 23, 2022 | 3.050 | 3.130 | 2.800 | 3.060 | 1,069,864 | +0.12(+4.08%) |
May 20, 2022 | 2.970 | 3.050 | 2.800 | 2.940 | 1,176,018 | +0.02(+0.68%) |
May 19, 2022 | 2.900 | 2.990 | 2.780 | 2.920 | 1,142,162 | +0.05(+1.74%) |
May 18, 2022 | 3.150 | 3.200 | 2.860 | 2.870 | 1,386,774 | -0.30(-9.46%) |
May 17, 2022 | 3.040 | 3.230 | 2.980 | 3.170 | 1,160,813 | +0.15(+4.97%) |
May 16, 2022 | 3.150 | 3.200 | 2.945 | 3.020 | 1,777,351 | +0.03(+1.00%) |
May 13, 2022 | 2.760 | 3.065 | 2.750 | 2.990 | 1,953,636 | +0.34(+12.83%) |
May 12, 2022 | 2.500 | 2.660 | 2.400 | 2.650 | 1,865,368 | +0.12(+4.74%) |
May 11, 2022 | 2.720 | 2.780 | 2.490 | 2.530 | 1,876,382 | -0.20(-7.33%) |
May 10, 2022 | 3.100 | 3.100 | 2.650 | 2.730 | 2,377,585 | -0.25(-8.39%) |
May 09, 2022 | 2.980 | 3.150 | 2.790 | 2.980 | 2,150,729 | +0.06(+2.05%) |
May 06, 2022 | 3.190 | 3.220 | 2.850 | 2.920 | 2,573,871 | -0.32(-9.88%) |
May 05, 2022 | 3.420 | 3.420 | 3.150 | 3.240 | 1,912,122 | -0.22(-6.36%) |
May 04, 2022 | 3.620 | 3.650 | 3.040 | 3.460 | 4,171,252 | -0.04(-1.14%) |
May 03, 2022 | 3.700 | 3.720 | 3.160 | 3.500 | 3,261,507 | -0.30(-7.89%) |