Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.380 | 5.581 | 5.290 | 5.544 | 1,659,504 | +0.17(+3.21%) |
Jul 28, 2022 | 5.281 | 5.404 | 5.216 | 5.372 | 863,788 | +0.02(+0.31%) |
Jul 27, 2022 | 5.265 | 5.363 | 5.195 | 5.355 | 1,344,694 | +0.13(+2.51%) |
Jul 26, 2022 | 5.142 | 5.269 | 5.117 | 5.224 | 965,129 | +0.02(+0.31%) |
Jul 25, 2022 | 5.175 | 5.216 | 5.076 | 5.208 | 1,484,956 | +0.08(+1.60%) |
Jul 22, 2022 | 5.224 | 5.273 | 5.117 | 5.125 | 1,257,153 | -0.11(-2.19%) |
Jul 21, 2022 | 4.978 | 5.265 | 4.974 | 5.240 | 1,225,689 | +0.22(+4.41%) |
Jul 20, 2022 | 4.871 | 5.039 | 4.863 | 5.019 | 1,163,473 | +0.11(+2.17%) |
Jul 19, 2022 | 4.773 | 4.953 | 4.744 | 4.912 | 1,869,028 | +0.21(+4.36%) |
Jul 18, 2022 | 4.666 | 4.777 | 4.666 | 4.707 | 1,874,206 | +0.11(+2.32%) |
Jul 15, 2022 | 4.699 | 4.724 | 4.584 | 4.601 | 1,693,458 | -0.04(-0.88%) |
Jul 14, 2022 | 4.658 | 4.699 | 4.584 | 4.642 | 1,825,263 | -0.09(-1.91%) |
Jul 13, 2022 | 4.683 | 4.781 | 4.662 | 4.732 | 2,166,418 | -0.03(-0.69%) |
Jul 12, 2022 | 4.732 | 4.838 | 4.732 | 4.765 | 1,545,611 | +0.00(+0.00%) |
Jul 11, 2022 | 4.953 | 5.011 | 4.748 | 4.765 | 2,945,740 | -0.24(-4.75%) |
Jul 08, 2022 | 5.134 | 5.134 | 4.920 | 5.002 | 2,518,891 | -0.13(-2.56%) |
Jul 07, 2022 | 5.158 | 5.183 | 5.043 | 5.134 | 1,454,541 | +0.01(+0.16%) |
Jul 06, 2022 | 5.027 | 5.150 | 4.970 | 5.125 | 1,379,056 | +0.10(+1.96%) |
Jul 05, 2022 | 4.970 | 5.043 | 4.859 | 5.027 | 1,817,471 | -0.07(-1.29%) |
Jul 01, 2022 | 5.002 | 5.216 | 5.002 | 5.093 | 2,226,977 | +0.09(+1.80%) |
Jun 30, 2022 | 4.896 | 5.035 | 4.888 | 5.002 | 2,058,384 | +0.00(+0.00%) |
Jun 29, 2022 | 4.937 | 5.011 | 4.892 | 5.002 | 1,330,330 | +0.07(+1.33%) |
Jun 28, 2022 | 4.978 | 5.011 | 4.855 | 4.937 | 1,805,500 | -0.02(-0.50%) |
Jun 27, 2022 | 5.183 | 5.203 | 4.953 | 4.961 | 2,911,093 | -0.25(-4.87%) |
Jun 24, 2022 | 5.068 | 5.240 | 5.068 | 5.216 | 5,982,393 | +0.22(+4.43%) |
Jun 23, 2022 | 4.970 | 5.019 | 4.867 | 4.994 | 2,074,440 | +0.05(+0.99%) |
Jun 22, 2022 | 5.035 | 5.117 | 4.904 | 4.945 | 2,531,100 | -0.15(-2.90%) |
Jun 21, 2022 | 5.002 | 5.130 | 4.929 | 5.093 | 5,166,561 | +0.18(+3.67%) |
Jun 17, 2022 | 4.847 | 4.929 | 4.781 | 4.912 | 2,205,448 | +0.10(+2.04%) |
Jun 16, 2022 | 4.888 | 5.019 | 4.789 | 4.814 | 2,524,613 | -0.20(-3.93%) |
Jun 15, 2022 | 4.732 | 5.043 | 4.732 | 5.011 | 1,762,774 | +0.32(+6.82%) |
Jun 14, 2022 | 4.814 | 4.986 | 4.683 | 4.691 | 3,510,609 | -0.15(-3.05%) |
Jun 13, 2022 | 4.945 | 5.109 | 4.756 | 4.838 | 3,451,213 | -0.11(-2.32%) |
Jun 10, 2022 | 4.929 | 4.985 | 4.842 | 4.953 | 2,413,381 | -0.08(-1.58%) |
Jun 09, 2022 | 5.287 | 5.346 | 4.969 | 5.033 | 4,814,587 | -0.42(-7.71%) |
Jun 08, 2022 | 5.461 | 5.493 | 5.288 | 5.453 | 3,698,054 | -0.01(-0.15%) |
Jun 07, 2022 | 5.358 | 5.477 | 5.358 | 5.461 | 3,397,146 | +0.07(+1.33%) |
Jun 06, 2022 | 5.533 | 5.557 | 5.295 | 5.390 | 3,173,498 | +0.03(+0.59%) |
Jun 03, 2022 | 5.279 | 5.366 | 5.160 | 5.358 | 3,319,050 | +0.13(+2.58%) |
Jun 02, 2022 | 5.168 | 5.334 | 5.080 | 5.223 | 3,063,896 | +0.06(+1.08%) |
Jun 01, 2022 | 4.787 | 5.414 | 4.787 | 5.168 | 5,116,264 | +0.37(+7.78%) |
May 31, 2022 | 4.906 | 4.926 | 4.783 | 4.795 | 1,715,140 | -0.13(-2.74%) |
May 27, 2022 | 4.755 | 4.961 | 4.755 | 4.929 | 1,719,728 | +0.17(+3.50%) |
May 26, 2022 | 4.477 | 4.806 | 4.477 | 4.763 | 2,485,537 | +0.31(+6.95%) |
May 25, 2022 | 4.294 | 4.501 | 4.247 | 4.453 | 2,602,469 | +0.16(+3.70%) |
May 24, 2022 | 4.517 | 4.517 | 4.259 | 4.294 | 3,816,827 | -0.27(-5.91%) |
May 23, 2022 | 4.564 | 4.612 | 4.429 | 4.564 | 4,931,180 | +0.06(+1.41%) |
May 20, 2022 | 4.795 | 4.806 | 4.477 | 4.501 | 3,342,549 | -0.24(-5.03%) |
May 19, 2022 | 4.644 | 4.822 | 4.588 | 4.739 | 2,961,921 | +0.09(+1.88%) |
May 18, 2022 | 5.009 | 5.033 | 4.628 | 4.652 | 3,980,434 | -0.40(-8.01%) |
May 17, 2022 | 5.160 | 5.168 | 4.985 | 5.056 | 4,176,683 | +0.02(+0.47%) |
May 16, 2022 | 5.041 | 5.088 | 4.922 | 5.033 | 2,636,251 | +0.03(+0.64%) |
May 13, 2022 | 4.985 | 5.235 | 4.977 | 5.001 | 3,237,675 | +0.09(+1.78%) |
May 12, 2022 | 4.890 | 5.088 | 4.731 | 4.914 | 4,716,904 | -0.01(-0.16%) |
May 11, 2022 | 4.977 | 5.089 | 4.810 | 4.922 | 2,812,535 | -0.04(-0.80%) |
May 10, 2022 | 5.160 | 5.303 | 4.937 | 4.961 | 3,210,728 | -0.10(-2.04%) |
May 09, 2022 | 5.374 | 5.414 | 5.001 | 5.064 | 3,507,467 | -0.42(-7.67%) |
May 06, 2022 | 5.183 | 5.652 | 5.183 | 5.485 | 5,859,389 | +0.24(+4.54%) |
May 05, 2022 | 5.644 | 5.652 | 5.215 | 5.247 | 2,272,754 | -0.44(-7.81%) |
May 04, 2022 | 5.636 | 5.763 | 5.350 | 5.692 | 2,854,722 | +0.10(+1.85%) |
May 03, 2022 | 5.676 | 5.727 | 5.557 | 5.588 | 1,873,122 | -0.05(-0.85%) |