Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.224 | 4.392 | 4.140 | 4.316 | 1,915,752 | +0.15(+3.67%) |
Jul 28, 2022 | 4.033 | 4.186 | 3.941 | 4.163 | 1,323,116 | +0.21(+5.42%) |
Jul 27, 2022 | 3.911 | 3.949 | 3.789 | 3.949 | 840,425 | +0.11(+2.78%) |
Jul 26, 2022 | 3.819 | 3.865 | 3.785 | 3.842 | 569,245 | +0.03(+0.80%) |
Jul 25, 2022 | 3.750 | 3.838 | 3.712 | 3.812 | 684,932 | +0.07(+1.84%) |
Jul 22, 2022 | 3.919 | 3.934 | 3.674 | 3.743 | 818,772 | -0.16(-4.11%) |
Jul 21, 2022 | 3.911 | 3.926 | 3.804 | 3.903 | 757,948 | +0.02(+0.39%) |
Jul 20, 2022 | 3.819 | 3.888 | 3.697 | 3.888 | 1,046,845 | +0.08(+2.21%) |
Jul 19, 2022 | 3.628 | 3.827 | 3.628 | 3.804 | 861,245 | +0.18(+5.06%) |
Jul 18, 2022 | 3.590 | 3.701 | 3.567 | 3.621 | 1,037,974 | +0.12(+3.49%) |
Jul 15, 2022 | 3.376 | 3.514 | 3.330 | 3.498 | 894,153 | +0.17(+5.05%) |
Jul 14, 2022 | 3.285 | 3.330 | 3.220 | 3.330 | 588,686 | -0.02(-0.46%) |
Jul 13, 2022 | 3.269 | 3.391 | 3.254 | 3.346 | 572,353 | +0.02(+0.69%) |
Jul 12, 2022 | 3.346 | 3.376 | 3.281 | 3.323 | 635,090 | -0.07(-2.03%) |
Jul 11, 2022 | 3.384 | 3.476 | 3.369 | 3.391 | 553,834 | -0.07(-1.99%) |
Jul 08, 2022 | 3.506 | 3.518 | 3.384 | 3.460 | 1,013,102 | -0.02(-0.44%) |
Jul 07, 2022 | 3.376 | 3.539 | 3.376 | 3.476 | 863,271 | +0.19(+5.81%) |
Jul 06, 2022 | 3.414 | 3.414 | 3.193 | 3.285 | 1,482,661 | -0.15(-4.44%) |
Jul 05, 2022 | 3.460 | 3.513 | 3.330 | 3.437 | 1,289,032 | -0.07(-1.96%) |
Jul 01, 2022 | 3.666 | 3.720 | 3.422 | 3.506 | 1,393,934 | -0.15(-4.18%) |
Jun 30, 2022 | 3.590 | 3.712 | 3.555 | 3.659 | 1,158,544 | +0.02(+0.63%) |
Jun 29, 2022 | 3.750 | 3.758 | 3.590 | 3.636 | 1,103,390 | -0.09(-2.46%) |
Jun 28, 2022 | 3.750 | 3.781 | 3.624 | 3.728 | 873,115 | +0.02(+0.62%) |
Jun 27, 2022 | 3.498 | 3.754 | 3.498 | 3.705 | 1,439,555 | +0.21(+6.13%) |
Jun 24, 2022 | 3.491 | 3.575 | 3.408 | 3.491 | 1,560,659 | +0.04(+1.11%) |
Jun 23, 2022 | 3.575 | 3.605 | 3.376 | 3.453 | 2,117,319 | -0.13(-3.62%) |
Jun 22, 2022 | 3.781 | 3.847 | 3.575 | 3.582 | 2,616,496 | -0.37(-9.28%) |
Jun 21, 2022 | 3.903 | 4.071 | 3.841 | 3.949 | 2,161,828 | +0.11(+2.99%) |
Jun 17, 2022 | 3.857 | 3.980 | 3.773 | 3.835 | 1,500,393 | -0.09(-2.33%) |
Jun 16, 2022 | 4.064 | 4.140 | 3.873 | 3.926 | 1,362,063 | -0.27(-6.38%) |
Jun 15, 2022 | 4.064 | 4.224 | 4.033 | 4.194 | 1,984,961 | +0.18(+4.57%) |
Jun 14, 2022 | 4.010 | 4.201 | 3.972 | 4.010 | 1,725,309 | +0.11(+2.74%) |
Jun 13, 2022 | 4.025 | 4.119 | 3.896 | 3.903 | 2,148,645 | -0.25(-6.07%) |
Jun 10, 2022 | 4.064 | 4.257 | 4.056 | 4.155 | 1,949,600 | +0.00(+0.00%) |
Jun 09, 2022 | 4.308 | 4.339 | 4.132 | 4.155 | 1,599,075 | -0.21(-4.90%) |
Jun 08, 2022 | 4.682 | 4.698 | 4.271 | 4.369 | 3,614,283 | -0.37(-7.89%) |
Jun 07, 2022 | 4.644 | 4.850 | 4.598 | 4.743 | 1,689,417 | +0.06(+1.31%) |
Jun 06, 2022 | 4.850 | 4.889 | 4.648 | 4.682 | 2,163,637 | -0.17(-3.46%) |
Jun 03, 2022 | 4.698 | 4.850 | 4.591 | 4.850 | 3,404,288 | +0.05(+0.95%) |
Jun 02, 2022 | 4.849 | 4.878 | 4.698 | 4.805 | 3,547,162 | +0.00(+0.00%) |
Jun 01, 2022 | 4.783 | 4.885 | 4.621 | 4.805 | 2,762,642 | +0.15(+3.15%) |
May 31, 2022 | 4.819 | 5.062 | 4.570 | 4.658 | 4,448,648 | -0.06(-1.25%) |
May 27, 2022 | 4.577 | 4.746 | 4.467 | 4.716 | 2,002,168 | +0.12(+2.72%) |
May 26, 2022 | 4.489 | 4.621 | 4.298 | 4.592 | 1,985,480 | +0.12(+2.63%) |
May 25, 2022 | 4.658 | 4.658 | 4.202 | 4.474 | 3,642,518 | -0.20(-4.25%) |
May 24, 2022 | 4.445 | 4.768 | 4.151 | 4.672 | 4,293,064 | +0.26(+5.82%) |
May 23, 2022 | 4.173 | 4.492 | 4.026 | 4.415 | 2,225,350 | +0.27(+6.56%) |
May 20, 2022 | 4.165 | 4.349 | 4.044 | 4.143 | 1,903,034 | +0.01(+0.36%) |
May 19, 2022 | 3.930 | 4.261 | 3.929 | 4.129 | 1,674,402 | +0.15(+3.69%) |
May 18, 2022 | 4.055 | 4.151 | 3.917 | 3.982 | 1,320,887 | -0.12(-3.04%) |
May 17, 2022 | 4.026 | 4.142 | 3.897 | 4.107 | 1,929,603 | +0.17(+4.29%) |
May 16, 2022 | 3.850 | 4.033 | 3.820 | 3.938 | 1,235,028 | +0.14(+3.68%) |
May 13, 2022 | 3.666 | 3.828 | 3.650 | 3.798 | 1,032,932 | +0.21(+5.94%) |
May 12, 2022 | 3.761 | 3.771 | 3.508 | 3.585 | 1,125,155 | -0.20(-5.24%) |
May 11, 2022 | 3.717 | 3.930 | 3.703 | 3.783 | 1,227,134 | +0.11(+3.00%) |
May 10, 2022 | 3.548 | 3.686 | 3.548 | 3.673 | 854,046 | +0.21(+5.93%) |
May 09, 2022 | 3.673 | 3.699 | 3.431 | 3.468 | 1,461,620 | -0.33(-8.70%) |
May 06, 2022 | 3.703 | 3.908 | 3.659 | 3.798 | 1,007,147 | +0.00(+0.00%) |
May 05, 2022 | 3.945 | 3.952 | 3.688 | 3.798 | 736,103 | -0.14(-3.54%) |
May 04, 2022 | 3.835 | 3.952 | 3.776 | 3.938 | 1,427,647 | +0.17(+4.48%) |
May 03, 2022 | 3.548 | 3.798 | 3.512 | 3.769 | 910,362 | +0.26(+7.55%) |