Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.805 | 4.998 | 4.795 | 4.914 | 3,965,497 | +0.23(+4.85%) |
Jul 28, 2022 | 4.736 | 4.855 | 4.514 | 4.687 | 4,574,539 | +0.07(+1.50%) |
Jul 27, 2022 | 4.252 | 4.627 | 4.093 | 4.617 | 5,328,890 | +0.33(+7.60%) |
Jul 26, 2022 | 4.340 | 4.389 | 4.093 | 4.291 | 4,404,006 | +0.05(+1.17%) |
Jul 25, 2022 | 3.886 | 4.247 | 3.737 | 4.242 | 5,118,510 | +0.41(+10.57%) |
Jul 22, 2022 | 3.935 | 4.054 | 3.816 | 3.836 | 3,036,498 | -0.10(-2.51%) |
Jul 21, 2022 | 4.232 | 4.232 | 3.866 | 3.935 | 4,760,179 | -0.46(-10.56%) |
Jul 20, 2022 | 4.291 | 4.425 | 4.103 | 4.400 | 3,117,144 | +0.04(+0.91%) |
Jul 19, 2022 | 4.153 | 4.370 | 4.075 | 4.360 | 3,407,516 | +0.17(+4.01%) |
Jul 18, 2022 | 3.975 | 4.242 | 3.935 | 4.192 | 3,689,418 | +0.38(+9.84%) |
Jul 15, 2022 | 3.846 | 3.856 | 3.663 | 3.816 | 2,501,526 | +0.13(+3.49%) |
Jul 14, 2022 | 3.668 | 3.727 | 3.550 | 3.688 | 3,799,083 | -0.13(-3.37%) |
Jul 13, 2022 | 3.708 | 3.965 | 3.708 | 3.816 | 2,949,276 | +0.03(+0.78%) |
Jul 12, 2022 | 3.688 | 3.812 | 3.614 | 3.787 | 3,039,989 | -0.09(-2.30%) |
Jul 11, 2022 | 3.856 | 3.955 | 3.698 | 3.876 | 4,333,120 | -0.10(-2.49%) |
Jul 08, 2022 | 4.004 | 4.083 | 3.866 | 3.975 | 2,985,734 | -0.01(-0.25%) |
Jul 07, 2022 | 3.807 | 4.004 | 3.757 | 3.985 | 5,262,797 | +0.31(+8.33%) |
Jul 06, 2022 | 3.896 | 3.896 | 3.530 | 3.678 | 4,923,685 | -0.20(-5.10%) |
Jul 05, 2022 | 4.113 | 4.153 | 3.737 | 3.876 | 6,437,989 | -0.39(-9.05%) |
Jul 01, 2022 | 4.350 | 4.390 | 4.009 | 4.261 | 4,511,661 | -0.01(-0.23%) |
Jun 30, 2022 | 4.459 | 4.538 | 4.202 | 4.271 | 5,080,209 | -0.26(-5.68%) |
Jun 29, 2022 | 5.072 | 5.122 | 4.509 | 4.528 | 4,818,473 | -0.48(-9.66%) |
Jun 28, 2022 | 5.013 | 5.151 | 4.835 | 5.013 | 6,374,469 | +0.12(+2.42%) |
Jun 27, 2022 | 4.647 | 4.987 | 4.528 | 4.894 | 6,703,105 | +0.34(+7.38%) |
Jun 24, 2022 | 4.706 | 4.805 | 4.509 | 4.558 | 8,418,955 | -0.02(-0.43%) |
Jun 23, 2022 | 4.953 | 5.023 | 4.390 | 4.578 | 7,605,519 | -0.33(-6.65%) |
Jun 22, 2022 | 5.161 | 5.196 | 4.864 | 4.904 | 6,593,607 | -0.57(-10.47%) |
Jun 21, 2022 | 5.705 | 5.754 | 5.349 | 5.478 | 7,349,036 | -0.13(-2.29%) |
Jun 17, 2022 | 6.526 | 6.598 | 5.586 | 5.606 | 12,344,107 | -0.94(-14.35%) |
Jun 16, 2022 | 6.921 | 7.134 | 6.516 | 6.545 | 5,865,782 | -0.65(-9.07%) |
Jun 15, 2022 | 7.168 | 7.415 | 7.030 | 7.198 | 4,959,327 | +0.02(+0.28%) |
Jun 14, 2022 | 7.742 | 7.841 | 7.020 | 7.178 | 6,342,700 | -0.31(-4.10%) |
Jun 13, 2022 | 7.939 | 8.108 | 7.317 | 7.485 | 5,985,913 | -0.88(-10.52%) |
Jun 10, 2022 | 8.365 | 8.681 | 8.127 | 8.365 | 4,569,274 | -0.09(-1.05%) |
Jun 09, 2022 | 8.552 | 8.889 | 8.286 | 8.454 | 5,662,618 | -0.17(-1.95%) |
Jun 08, 2022 | 8.898 | 8.908 | 8.424 | 8.622 | 5,778,372 | -0.14(-1.58%) |
Jun 07, 2022 | 7.930 | 8.859 | 7.855 | 8.760 | 7,926,254 | +0.91(+11.59%) |
Jun 06, 2022 | 7.821 | 8.028 | 7.514 | 7.850 | 5,585,325 | +0.08(+1.02%) |
Jun 03, 2022 | 7.277 | 7.831 | 7.277 | 7.771 | 5,995,096 | +0.58(+8.12%) |
Jun 02, 2022 | 7.099 | 7.366 | 6.951 | 7.188 | 4,523,635 | -0.06(-0.82%) |
Jun 01, 2022 | 6.763 | 7.376 | 6.743 | 7.247 | 7,663,312 | +0.59(+8.92%) |
May 31, 2022 | 6.723 | 7.050 | 6.456 | 6.654 | 7,134,393 | +0.12(+1.82%) |
May 27, 2022 | 6.160 | 6.545 | 6.098 | 6.535 | 3,584,937 | +0.32(+5.09%) |
May 26, 2022 | 6.268 | 6.417 | 6.160 | 6.219 | 3,105,633 | -0.01(-0.16%) |
May 25, 2022 | 5.932 | 6.229 | 5.912 | 6.229 | 4,074,058 | +0.33(+5.53%) |
May 24, 2022 | 5.744 | 5.922 | 5.685 | 5.903 | 2,552,740 | +0.09(+1.53%) |
May 23, 2022 | 5.586 | 5.824 | 5.450 | 5.814 | 2,775,219 | +0.30(+5.38%) |
May 20, 2022 | 5.646 | 5.670 | 5.413 | 5.517 | 2,815,533 | -0.03(-0.53%) |
May 19, 2022 | 5.428 | 5.685 | 5.369 | 5.547 | 3,440,860 | -0.02(-0.36%) |
May 18, 2022 | 5.863 | 5.932 | 5.458 | 5.566 | 3,366,962 | -0.26(-4.41%) |
May 17, 2022 | 5.794 | 5.922 | 5.646 | 5.824 | 3,474,429 | +0.16(+2.79%) |
May 16, 2022 | 5.448 | 5.863 | 5.448 | 5.665 | 4,540,137 | +0.22(+3.99%) |
May 13, 2022 | 5.191 | 5.458 | 5.141 | 5.448 | 4,437,677 | +0.41(+8.04%) |
May 12, 2022 | 5.033 | 5.131 | 4.805 | 5.042 | 5,687,822 | +0.00(+0.00%) |
May 11, 2022 | 4.953 | 5.297 | 4.914 | 5.042 | 4,888,423 | +0.21(+4.29%) |
May 10, 2022 | 4.973 | 5.171 | 4.627 | 4.835 | 3,880,325 | -0.04(-0.81%) |
May 09, 2022 | 5.369 | 5.408 | 4.864 | 4.874 | 4,382,027 | -0.71(-12.74%) |
May 06, 2022 | 5.824 | 5.863 | 5.438 | 5.586 | 4,735,612 | -0.08(-1.40%) |
May 05, 2022 | 5.833 | 5.908 | 5.413 | 5.665 | 6,637,802 | -0.17(-2.88%) |
May 04, 2022 | 5.033 | 5.853 | 5.033 | 5.833 | 10,801,334 | +0.94(+19.19%) |
May 03, 2022 | 4.548 | 4.963 | 4.548 | 4.894 | 5,803,814 | +0.34(+7.38%) |