Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.420 | 5.640 | 5.290 | 5.350 | 364,350 | -0.12(-2.19%) |
Jul 28, 2022 | 5.410 | 5.500 | 5.120 | 5.470 | 141,932 | +0.06(+1.11%) |
Jul 27, 2022 | 5.470 | 5.500 | 5.300 | 5.410 | 210,503 | -0.04(-0.73%) |
Jul 26, 2022 | 5.410 | 5.490 | 5.200 | 5.450 | 277,667 | -0.02(-0.37%) |
Jul 25, 2022 | 5.400 | 5.490 | 5.170 | 5.470 | 176,499 | +0.05(+0.92%) |
Jul 22, 2022 | 5.580 | 5.640 | 5.250 | 5.420 | 351,658 | -0.11(-1.99%) |
Jul 21, 2022 | 5.450 | 5.670 | 5.322 | 5.530 | 378,318 | +0.08(+1.47%) |
Jul 20, 2022 | 4.610 | 5.800 | 4.610 | 5.450 | 1,055,080 | +0.85(+18.48%) |
Jul 19, 2022 | 4.480 | 4.750 | 4.450 | 4.600 | 221,583 | +0.16(+3.60%) |
Jul 18, 2022 | 4.620 | 4.720 | 4.425 | 4.440 | 342,533 | -0.17(-3.69%) |
Jul 15, 2022 | 4.230 | 4.720 | 4.190 | 4.610 | 360,240 | +0.42(+10.02%) |
Jul 14, 2022 | 4.210 | 4.290 | 4.110 | 4.190 | 144,540 | -0.05(-1.18%) |
Jul 13, 2022 | 4.100 | 4.280 | 4.000 | 4.240 | 195,357 | +0.05(+1.19%) |
Jul 12, 2022 | 3.950 | 4.190 | 3.770 | 4.190 | 206,997 | +0.30(+7.71%) |
Jul 11, 2022 | 4.200 | 4.200 | 3.880 | 3.890 | 175,609 | -0.29(-6.94%) |
Jul 08, 2022 | 4.010 | 4.250 | 4.010 | 4.180 | 157,122 | +0.10(+2.45%) |
Jul 07, 2022 | 3.950 | 4.100 | 3.870 | 4.080 | 190,364 | +0.16(+4.08%) |
Jul 06, 2022 | 4.400 | 4.550 | 3.850 | 3.920 | 935,774 | -0.40(-9.26%) |
Jul 05, 2022 | 3.790 | 4.370 | 3.760 | 4.320 | 511,457 | +0.49(+12.79%) |
Jul 01, 2022 | 4.030 | 4.120 | 3.740 | 3.830 | 334,399 | -0.19(-4.73%) |
Jun 30, 2022 | 3.540 | 4.150 | 3.540 | 4.020 | 565,328 | +0.43(+11.98%) |
Jun 29, 2022 | 3.540 | 3.650 | 3.470 | 3.590 | 154,670 | +0.03(+0.84%) |
Jun 28, 2022 | 3.520 | 3.650 | 3.420 | 3.560 | 242,657 | +0.03(+0.85%) |
Jun 27, 2022 | 3.430 | 3.630 | 3.300 | 3.530 | 254,599 | +0.08(+2.32%) |
Jun 24, 2022 | 3.630 | 3.790 | 3.300 | 3.450 | 4,726,131 | -0.17(-4.70%) |
Jun 23, 2022 | 3.270 | 3.630 | 3.260 | 3.620 | 528,668 | +0.42(+13.12%) |
Jun 22, 2022 | 2.930 | 3.290 | 2.930 | 3.200 | 400,249 | +0.21(+7.02%) |
Jun 21, 2022 | 2.840 | 3.080 | 2.801 | 2.990 | 433,245 | +0.17(+6.03%) |
Jun 17, 2022 | 2.740 | 2.910 | 2.740 | 2.820 | 341,522 | +0.09(+3.30%) |
Jun 16, 2022 | 2.810 | 2.860 | 2.645 | 2.730 | 429,104 | -0.15(-5.21%) |
Jun 15, 2022 | 2.790 | 2.960 | 2.740 | 2.880 | 345,919 | +0.12(+4.35%) |
Jun 14, 2022 | 2.940 | 2.950 | 2.660 | 2.760 | 289,763 | -0.13(-4.50%) |
Jun 13, 2022 | 2.900 | 2.900 | 2.750 | 2.890 | 325,936 | -0.05(-1.70%) |
Jun 10, 2022 | 3.080 | 3.100 | 2.870 | 2.940 | 388,494 | -0.21(-6.67%) |
Jun 09, 2022 | 3.180 | 3.210 | 3.030 | 3.150 | 346,619 | -0.04(-1.25%) |
Jun 08, 2022 | 3.050 | 3.260 | 3.050 | 3.190 | 426,647 | +0.14(+4.59%) |
Jun 07, 2022 | 2.880 | 3.120 | 2.870 | 3.050 | 519,576 | +0.15(+5.17%) |
Jun 06, 2022 | 2.970 | 3.000 | 2.850 | 2.900 | 419,522 | -0.10(-3.33%) |
Jun 03, 2022 | 3.000 | 3.090 | 2.940 | 3.000 | 364,581 | +0.00(+0.00%) |
Jun 02, 2022 | 3.020 | 3.020 | 2.950 | 3.000 | 234,435 | +0.00(+0.00%) |
Jun 01, 2022 | 3.300 | 3.440 | 2.940 | 3.000 | 761,957 | -0.24(-7.41%) |
May 31, 2022 | 3.100 | 3.340 | 3.070 | 3.240 | 364,981 | +0.14(+4.52%) |
May 27, 2022 | 3.180 | 3.180 | 3.070 | 3.100 | 473,028 | -0.08(-2.52%) |
May 26, 2022 | 3.220 | 3.260 | 3.140 | 3.180 | 363,898 | -0.06(-1.85%) |
May 25, 2022 | 3.210 | 3.310 | 3.140 | 3.240 | 312,032 | -0.01(-0.31%) |
May 24, 2022 | 3.250 | 3.330 | 3.170 | 3.250 | 282,241 | -0.05(-1.52%) |
May 23, 2022 | 3.420 | 3.450 | 3.250 | 3.300 | 178,742 | -0.06(-1.79%) |
May 20, 2022 | 3.520 | 3.580 | 3.270 | 3.360 | 309,775 | -0.13(-3.72%) |
May 19, 2022 | 3.590 | 3.650 | 3.460 | 3.490 | 288,764 | -0.11(-3.06%) |
May 18, 2022 | 3.800 | 3.890 | 3.570 | 3.600 | 360,986 | -0.22(-5.76%) |
May 17, 2022 | 3.680 | 3.937 | 3.680 | 3.820 | 419,183 | +0.21(+5.82%) |
May 16, 2022 | 3.360 | 3.870 | 3.280 | 3.610 | 788,904 | +0.34(+10.40%) |
May 13, 2022 | 3.220 | 3.330 | 3.080 | 3.270 | 418,284 | +0.29(+9.73%) |
May 12, 2022 | 3.040 | 3.280 | 2.870 | 2.980 | 401,115 | -0.06(-1.97%) |
May 11, 2022 | 3.340 | 3.340 | 3.030 | 3.040 | 375,567 | -0.34(-10.06%) |
May 10, 2022 | 3.190 | 3.400 | 3.160 | 3.380 | 326,295 | +0.30(+9.74%) |
May 09, 2022 | 3.320 | 3.320 | 3.050 | 3.080 | 343,314 | -0.26(-7.78%) |
May 06, 2022 | 3.390 | 3.390 | 3.200 | 3.340 | 331,584 | -0.06(-1.76%) |
May 05, 2022 | 3.550 | 3.604 | 3.330 | 3.400 | 214,423 | -0.21(-5.82%) |
May 04, 2022 | 3.550 | 3.620 | 3.320 | 3.610 | 280,141 | +0.12(+3.44%) |
May 03, 2022 | 3.530 | 3.570 | 3.450 | 3.490 | 257,069 | -0.04(-1.13%) |