Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.900 | 6.480 | 5.830 | 6.260 | 210,498 | +0.46(+8.02%) |
Jul 28, 2022 | 5.510 | 5.850 | 5.440 | 5.795 | 90,120 | +0.29(+5.17%) |
Jul 27, 2022 | 5.380 | 5.570 | 5.180 | 5.510 | 75,743 | +0.30(+5.76%) |
Jul 26, 2022 | 5.860 | 5.860 | 5.190 | 5.210 | 123,750 | -0.75(-12.58%) |
Jul 25, 2022 | 5.960 | 6.240 | 5.760 | 5.960 | 74,551 | -0.02(-0.33%) |
Jul 22, 2022 | 6.040 | 6.150 | 5.890 | 5.980 | 156,518 | -0.23(-3.70%) |
Jul 21, 2022 | 6.560 | 6.560 | 6.130 | 6.210 | 196,790 | -0.15(-2.36%) |
Jul 20, 2022 | 5.630 | 6.490 | 5.590 | 6.360 | 322,425 | +0.73(+12.97%) |
Jul 19, 2022 | 5.300 | 5.710 | 5.260 | 5.630 | 124,288 | +0.37(+7.03%) |
Jul 18, 2022 | 5.000 | 5.380 | 4.920 | 5.260 | 191,199 | +0.32(+6.48%) |
Jul 15, 2022 | 4.890 | 4.980 | 4.715 | 4.940 | 138,493 | +0.19(+4.00%) |
Jul 14, 2022 | 4.540 | 4.780 | 4.540 | 4.750 | 62,952 | +0.14(+3.04%) |
Jul 13, 2022 | 4.540 | 4.630 | 4.400 | 4.610 | 50,531 | +0.01(+0.22%) |
Jul 12, 2022 | 4.620 | 4.790 | 4.515 | 4.600 | 99,625 | +0.01(+0.22%) |
Jul 11, 2022 | 4.360 | 4.700 | 4.220 | 4.590 | 881,760 | +0.18(+4.08%) |
Jul 08, 2022 | 4.500 | 4.610 | 4.360 | 4.410 | 106,545 | -0.12(-2.65%) |
Jul 07, 2022 | 4.440 | 4.570 | 4.400 | 4.530 | 126,322 | +0.18(+4.14%) |
Jul 06, 2022 | 4.600 | 4.600 | 4.350 | 4.350 | 137,738 | -0.18(-3.97%) |
Jul 05, 2022 | 4.500 | 4.570 | 4.360 | 4.530 | 170,620 | +0.01(+0.22%) |
Jul 01, 2022 | 4.760 | 4.800 | 4.500 | 4.520 | 162,589 | -0.23(-4.84%) |
Jun 30, 2022 | 4.950 | 4.950 | 4.650 | 4.750 | 186,406 | -0.11(-2.26%) |
Jun 29, 2022 | 4.940 | 4.980 | 4.790 | 4.860 | 131,177 | -0.08(-1.62%) |
Jun 28, 2022 | 5.050 | 5.103 | 4.850 | 4.940 | 105,344 | -0.11(-2.18%) |
Jun 27, 2022 | 5.310 | 5.350 | 4.905 | 5.050 | 100,418 | -0.19(-3.63%) |
Jun 24, 2022 | 4.760 | 5.280 | 4.760 | 5.240 | 199,394 | +0.49(+10.32%) |
Jun 23, 2022 | 4.510 | 4.880 | 4.490 | 4.750 | 208,097 | +0.29(+6.50%) |
Jun 22, 2022 | 4.570 | 4.790 | 4.380 | 4.460 | 275,957 | -0.19(-4.09%) |
Jun 21, 2022 | 4.760 | 4.850 | 4.600 | 4.650 | 271,663 | -0.05(-1.06%) |
Jun 17, 2022 | 4.660 | 4.820 | 4.520 | 4.700 | 251,626 | +0.18(+3.98%) |
Jun 16, 2022 | 4.970 | 4.999 | 4.470 | 4.520 | 273,832 | -0.59(-11.55%) |
Jun 15, 2022 | 4.970 | 5.210 | 4.730 | 5.110 | 238,269 | +0.23(+4.71%) |
Jun 14, 2022 | 4.720 | 4.900 | 4.570 | 4.880 | 146,729 | +0.16(+3.39%) |
Jun 13, 2022 | 4.700 | 4.788 | 4.510 | 4.720 | 183,260 | -0.29(-5.79%) |
Jun 10, 2022 | 4.960 | 5.110 | 4.800 | 5.010 | 200,323 | -0.13(-2.53%) |
Jun 09, 2022 | 5.450 | 5.450 | 5.030 | 5.140 | 218,451 | -0.27(-4.99%) |
Jun 08, 2022 | 5.020 | 5.430 | 4.990 | 5.410 | 197,810 | +0.36(+7.13%) |
Jun 07, 2022 | 4.990 | 5.150 | 4.840 | 5.050 | 157,892 | +0.05(+1.00%) |
Jun 06, 2022 | 4.860 | 5.040 | 4.750 | 5.000 | 296,223 | +0.20(+4.17%) |
Jun 03, 2022 | 4.650 | 4.850 | 4.650 | 4.800 | 327,358 | +0.03(+0.63%) |
Jun 02, 2022 | 4.640 | 4.780 | 4.480 | 4.770 | 339,229 | +0.23(+5.07%) |
Jun 01, 2022 | 4.620 | 4.780 | 4.520 | 4.540 | 310,235 | -0.01(-0.22%) |
May 31, 2022 | 4.530 | 4.590 | 4.310 | 4.550 | 430,266 | +0.05(+1.11%) |
May 27, 2022 | 4.540 | 4.580 | 4.340 | 4.500 | 226,650 | +0.04(+0.90%) |
May 26, 2022 | 4.300 | 4.490 | 4.090 | 4.460 | 631,510 | +0.24(+5.69%) |
May 25, 2022 | 3.880 | 4.300 | 3.880 | 4.220 | 326,950 | +0.28(+7.11%) |
May 24, 2022 | 3.910 | 4.050 | 3.800 | 3.940 | 317,020 | -0.09(-2.23%) |
May 23, 2022 | 4.030 | 4.120 | 3.780 | 4.030 | 397,634 | +0.08(+2.03%) |
May 20, 2022 | 4.150 | 4.150 | 3.720 | 3.950 | 615,879 | -0.17(-4.13%) |
May 19, 2022 | 3.750 | 4.160 | 3.660 | 4.120 | 586,546 | +0.30(+7.85%) |
May 18, 2022 | 4.010 | 4.020 | 3.600 | 3.820 | 693,534 | -0.15(-3.78%) |
May 17, 2022 | 4.060 | 4.190 | 3.910 | 3.970 | 903,011 | -0.05(-1.24%) |
May 16, 2022 | 4.680 | 4.750 | 3.960 | 4.020 | 1,556,590 | -0.46(-10.27%) |
May 13, 2022 | 5.980 | 5.980 | 4.460 | 4.480 | 2,286,694 | -2.27(-33.63%) |
May 12, 2022 | 6.300 | 7.169 | 6.300 | 6.750 | 152,826 | +0.29(+4.49%) |
May 11, 2022 | 7.010 | 7.390 | 6.330 | 6.460 | 120,072 | -0.37(-5.42%) |
May 10, 2022 | 7.560 | 7.560 | 6.550 | 6.830 | 295,925 | -0.37(-5.14%) |
May 09, 2022 | 7.430 | 7.660 | 7.150 | 7.200 | 61,523 | -0.44(-5.76%) |
May 06, 2022 | 7.780 | 7.995 | 7.300 | 7.640 | 81,815 | -0.33(-4.14%) |
May 05, 2022 | 8.150 | 8.469 | 7.830 | 7.970 | 65,420 | -0.34(-4.09%) |
May 04, 2022 | 7.790 | 8.310 | 7.500 | 8.310 | 101,842 | +0.53(+6.81%) |
May 03, 2022 | 7.940 | 8.045 | 7.610 | 7.780 | 83,695 | -0.16(-2.02%) |