Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.760 | 4.935 | 4.710 | 4.740 | 85,427 | -0.08(-1.66%) |
Jul 28, 2022 | 4.790 | 4.880 | 4.590 | 4.820 | 98,410 | +0.03(+0.63%) |
Jul 27, 2022 | 4.720 | 4.830 | 4.680 | 4.790 | 198,114 | +0.14(+3.01%) |
Jul 26, 2022 | 4.640 | 4.700 | 4.520 | 4.650 | 82,156 | +0.00(+0.00%) |
Jul 25, 2022 | 4.580 | 4.680 | 4.470 | 4.650 | 547,339 | +0.12(+2.65%) |
Jul 22, 2022 | 4.720 | 4.720 | 4.490 | 4.530 | 83,531 | -0.21(-4.43%) |
Jul 21, 2022 | 4.730 | 4.760 | 4.630 | 4.740 | 69,753 | -0.07(-1.46%) |
Jul 20, 2022 | 4.730 | 4.860 | 4.730 | 4.810 | 387,926 | +0.02(+0.42%) |
Jul 19, 2022 | 4.740 | 4.910 | 4.740 | 4.790 | 243,621 | +0.14(+3.01%) |
Jul 18, 2022 | 4.700 | 4.865 | 4.555 | 4.650 | 337,046 | +0.05(+1.09%) |
Jul 15, 2022 | 4.230 | 4.660 | 4.210 | 4.600 | 239,215 | +0.38(+9.00%) |
Jul 14, 2022 | 4.570 | 4.570 | 4.210 | 4.220 | 225,744 | -0.43(-9.25%) |
Jul 13, 2022 | 4.920 | 4.920 | 4.580 | 4.650 | 696,151 | -0.38(-7.55%) |
Jul 12, 2022 | 5.000 | 5.090 | 4.980 | 5.030 | 193,418 | +0.00(+0.00%) |
Jul 11, 2022 | 5.170 | 5.300 | 4.990 | 5.030 | 275,499 | -0.23(-4.37%) |
Jul 08, 2022 | 5.310 | 5.410 | 5.250 | 5.260 | 102,292 | -0.06(-1.13%) |
Jul 07, 2022 | 5.470 | 5.610 | 5.290 | 5.320 | 121,237 | -0.07(-1.30%) |
Jul 06, 2022 | 5.280 | 5.510 | 5.260 | 5.390 | 257,223 | +0.11(+2.08%) |
Jul 05, 2022 | 5.150 | 5.340 | 5.150 | 5.280 | 362,773 | -0.02(-0.38%) |
Jul 01, 2022 | 5.160 | 5.350 | 5.135 | 5.300 | 278,850 | +0.14(+2.71%) |
Jun 30, 2022 | 5.040 | 5.330 | 4.920 | 5.160 | 1,053,774 | +0.00(+0.00%) |
Jun 29, 2022 | 5.350 | 5.350 | 5.110 | 5.160 | 319,826 | -0.22(-4.09%) |
Jun 28, 2022 | 5.710 | 5.950 | 5.370 | 5.380 | 352,553 | -0.24(-4.27%) |
Jun 27, 2022 | 5.400 | 5.810 | 5.320 | 5.620 | 457,829 | +0.12(+2.18%) |
Jun 24, 2022 | 4.800 | 5.500 | 4.785 | 5.500 | 3,685,238 | +0.72(+15.06%) |
Jun 23, 2022 | 4.800 | 4.860 | 4.570 | 4.780 | 491,231 | -0.03(-0.62%) |
Jun 22, 2022 | 4.980 | 5.090 | 4.790 | 4.810 | 328,245 | -0.25(-4.94%) |
Jun 21, 2022 | 5.090 | 5.130 | 4.840 | 5.060 | 356,734 | +0.06(+1.20%) |
Jun 17, 2022 | 4.990 | 5.080 | 4.750 | 5.000 | 372,094 | -0.02(-0.40%) |
Jun 16, 2022 | 5.770 | 5.770 | 5.000 | 5.020 | 287,333 | -0.93(-15.63%) |
Jun 15, 2022 | 5.940 | 6.065 | 5.880 | 5.950 | 280,257 | +0.07(+1.19%) |
Jun 14, 2022 | 5.750 | 5.890 | 5.610 | 5.880 | 186,815 | +0.13(+2.26%) |
Jun 13, 2022 | 5.940 | 5.940 | 5.590 | 5.750 | 233,849 | -0.29(-4.80%) |
Jun 10, 2022 | 6.270 | 6.460 | 6.020 | 6.040 | 163,802 | -0.36(-5.63%) |
Jun 09, 2022 | 6.300 | 6.500 | 6.150 | 6.400 | 229,486 | +0.03(+0.47%) |
Jun 08, 2022 | 6.430 | 6.580 | 6.360 | 6.370 | 167,465 | -0.09(-1.39%) |
Jun 07, 2022 | 5.980 | 6.480 | 5.970 | 6.460 | 522,174 | +0.44(+7.31%) |
Jun 06, 2022 | 6.050 | 6.210 | 5.940 | 6.020 | 392,774 | +0.02(+0.33%) |
Jun 03, 2022 | 5.970 | 6.095 | 5.860 | 6.000 | 147,608 | -0.05(-0.83%) |
Jun 02, 2022 | 5.710 | 6.075 | 5.710 | 6.050 | 149,456 | +0.37(+6.51%) |
Jun 01, 2022 | 5.890 | 5.890 | 5.670 | 5.680 | 202,895 | -0.12(-2.07%) |
May 31, 2022 | 5.750 | 5.850 | 5.660 | 5.800 | 197,939 | +0.03(+0.52%) |
May 27, 2022 | 5.620 | 5.850 | 5.620 | 5.770 | 167,971 | +0.14(+2.49%) |
May 26, 2022 | 5.160 | 5.675 | 5.100 | 5.630 | 881,755 | +0.53(+10.39%) |
May 25, 2022 | 4.930 | 5.170 | 4.930 | 5.100 | 311,336 | +0.13(+2.62%) |
May 24, 2022 | 5.130 | 5.170 | 4.883 | 4.970 | 335,508 | -0.23(-4.42%) |
May 23, 2022 | 5.520 | 5.520 | 5.050 | 5.200 | 233,927 | -0.25(-4.59%) |
May 20, 2022 | 5.650 | 5.660 | 5.340 | 5.450 | 315,255 | -0.14(-2.50%) |
May 19, 2022 | 5.640 | 5.770 | 5.580 | 5.590 | 190,178 | -0.13(-2.27%) |
May 18, 2022 | 5.620 | 5.830 | 5.580 | 5.720 | 222,884 | -0.01(-0.17%) |
May 17, 2022 | 5.590 | 5.790 | 5.580 | 5.730 | 162,418 | +0.26(+4.75%) |
May 16, 2022 | 5.400 | 5.545 | 5.340 | 5.470 | 235,375 | +0.06(+1.11%) |
May 13, 2022 | 5.200 | 5.520 | 5.180 | 5.410 | 296,327 | +0.24(+4.64%) |
May 12, 2022 | 5.250 | 5.380 | 4.990 | 5.170 | 451,107 | -0.14(-2.64%) |
May 11, 2022 | 5.530 | 5.910 | 5.250 | 5.310 | 580,379 | -0.25(-4.50%) |
May 10, 2022 | 6.020 | 6.245 | 5.470 | 5.560 | 633,154 | -0.44(-7.33%) |
May 09, 2022 | 6.090 | 6.170 | 5.940 | 6.000 | 556,435 | -0.23(-3.69%) |
May 06, 2022 | 6.200 | 6.400 | 5.890 | 6.230 | 532,136 | -0.13(-2.04%) |
May 05, 2022 | 6.390 | 6.460 | 6.190 | 6.360 | 332,534 | -0.15(-2.30%) |
May 04, 2022 | 6.420 | 6.535 | 6.250 | 6.510 | 282,944 | +0.05(+0.77%) |
May 03, 2022 | 6.620 | 6.620 | 6.330 | 6.460 | 259,213 | -0.17(-2.56%) |