Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.940 | 5.105 | 4.750 | 4.976 | 2,138 | +0.07(+1.38%) |
Jul 28, 2022 | 5.000 | 5.000 | 4.800 | 4.908 | 1,632 | -0.29(-5.62%) |
Jul 27, 2022 | 5.650 | 5.750 | 4.950 | 5.200 | 7,173 | -0.17(-3.26%) |
Jul 26, 2022 | 4.650 | 5.750 | 4.371 | 5.375 | 10,152 | +0.67(+14.36%) |
Jul 25, 2022 | 4.753 | 4.753 | 4.370 | 4.700 | 3,231 | -0.20(-4.08%) |
Jul 22, 2022 | 5.550 | 5.562 | 4.200 | 4.900 | 18,963 | -0.45(-8.41%) |
Jul 21, 2022 | 4.750 | 5.750 | 4.679 | 5.350 | 52,811 | +0.30(+5.94%) |
Jul 20, 2022 | 4.250 | 6.250 | 4.226 | 5.050 | 281,348 | +0.75(+17.46%) |
Jul 19, 2022 | 4.200 | 4.303 | 4.050 | 4.300 | 2,612 | +0.05(+1.15%) |
Jul 18, 2022 | 4.277 | 4.715 | 3.850 | 4.250 | 5,456 | -0.01(-0.27%) |
Jul 15, 2022 | 4.107 | 4.306 | 4.107 | 4.262 | 2,129 | +0.03(+0.71%) |
Jul 14, 2022 | 3.874 | 4.232 | 3.874 | 4.232 | 1,689 | +0.17(+4.17%) |
Jul 13, 2022 | 4.400 | 4.466 | 4.059 | 4.062 | 2,905 | -0.34(-7.67%) |
Jul 12, 2022 | 4.550 | 4.571 | 4.250 | 4.400 | 1,964 | -0.20(-4.42%) |
Jul 11, 2022 | 4.662 | 4.700 | 4.500 | 4.604 | 1,366 | -0.12(-2.46%) |
Jul 08, 2022 | 4.633 | 4.745 | 4.500 | 4.720 | 2,938 | +0.09(+1.87%) |
Jul 07, 2022 | 3.750 | 4.650 | 3.750 | 4.633 | 8,967 | +0.87(+23.14%) |
Jul 06, 2022 | 4.000 | 4.152 | 3.751 | 3.763 | 5,261 | -0.19(-4.75%) |
Jul 05, 2022 | 3.850 | 3.950 | 3.800 | 3.950 | 5,052 | -0.04(-0.99%) |
Jul 01, 2022 | 4.086 | 4.086 | 3.800 | 3.990 | 411 | -0.01(-0.23%) |
Jun 30, 2022 | 4.057 | 4.057 | 3.950 | 3.998 | 234 | -0.10(-2.38%) |
Jun 29, 2022 | 4.200 | 4.228 | 3.901 | 4.096 | 2,575 | -0.10(-2.45%) |
Jun 28, 2022 | 4.050 | 4.199 | 3.800 | 4.199 | 13,108 | +0.05(+1.18%) |
Jun 27, 2022 | 4.350 | 4.350 | 4.050 | 4.150 | 2,207 | -0.19(-4.32%) |
Jun 24, 2022 | 4.250 | 4.625 | 4.101 | 4.338 | 22,773 | +0.24(+5.78%) |
Jun 23, 2022 | 4.800 | 4.800 | 4.101 | 4.101 | 4,755 | -0.30(-6.91%) |
Jun 22, 2022 | 4.150 | 4.641 | 4.150 | 4.405 | 16,576 | +0.18(+4.25%) |
Jun 21, 2022 | 4.400 | 4.400 | 4.150 | 4.226 | 5,285 | -0.08(-1.79%) |
Jun 17, 2022 | 4.425 | 4.550 | 4.000 | 4.303 | 6,353 | -0.20(-4.39%) |
Jun 16, 2022 | 4.617 | 4.617 | 4.484 | 4.500 | 2,216 | -0.12(-2.51%) |
Jun 15, 2022 | 4.747 | 4.875 | 4.550 | 4.616 | 1,514 | -0.13(-2.77%) |
Jun 14, 2022 | 4.800 | 5.099 | 4.301 | 4.747 | 5,459 | -0.35(-6.91%) |
Jun 13, 2022 | 5.400 | 5.400 | 4.650 | 5.100 | 2,460 | -0.25(-4.58%) |
Jun 10, 2022 | 5.500 | 5.500 | 5.000 | 5.345 | 2,313 | -0.15(-2.81%) |
Jun 09, 2022 | 4.750 | 5.500 | 4.761 | 5.500 | 1,025 | +0.16(+3.03%) |
Jun 08, 2022 | 5.350 | 5.350 | 5.200 | 5.338 | 311 | +0.09(+1.68%) |
Jun 07, 2022 | 4.850 | 5.500 | 4.849 | 5.250 | 997 | +0.35(+7.15%) |
Jun 06, 2022 | 4.750 | 4.912 | 4.651 | 4.899 | 1,758 | +0.07(+1.54%) |
Jun 03, 2022 | 5.300 | 5.300 | 4.750 | 4.825 | 2,625 | -0.47(-8.96%) |
Jun 02, 2022 | 5.500 | 5.500 | 5.033 | 5.300 | 446 | +0.00(+0.00%) |
Jun 01, 2022 | 5.500 | 5.500 | 5.101 | 5.300 | 1,422 | -0.20(-3.64%) |
May 31, 2022 | 5.650 | 5.900 | 5.400 | 5.500 | 3,198 | +0.25(+4.76%) |
May 27, 2022 | 5.500 | 5.675 | 5.250 | 5.250 | 8,080 | -0.25(-4.55%) |
May 26, 2022 | 5.500 | 5.500 | 5.250 | 5.500 | 3,948 | +0.00(+0.00%) |
May 25, 2022 | 4.750 | 5.500 | 4.750 | 5.500 | 4,781 | +1.03(+22.95%) |
May 24, 2022 | 4.700 | 4.700 | 4.319 | 4.473 | 2,022 | -0.19(-4.08%) |
May 23, 2022 | 4.269 | 5.099 | 4.250 | 4.664 | 1,344 | +0.19(+4.22%) |
May 20, 2022 | 5.100 | 5.100 | 4.450 | 4.475 | 4,907 | -0.44(-8.95%) |
May 19, 2022 | 4.400 | 4.915 | 4.026 | 4.915 | 9,473 | +0.67(+15.65%) |
May 18, 2022 | 4.900 | 5.000 | 4.250 | 4.250 | 3,386 | -0.85(-16.67%) |
May 17, 2022 | 5.750 | 5.750 | 4.814 | 5.100 | 9,448 | -0.25(-4.67%) |
May 16, 2022 | 4.905 | 6.900 | 4.905 | 5.350 | 31,340 | +0.47(+9.73%) |
May 13, 2022 | 4.250 | 4.875 | 3.868 | 4.875 | 21,606 | +0.54(+12.40%) |
May 12, 2022 | 4.537 | 4.537 | 3.807 | 4.338 | 3,242 | -0.04(-1.00%) |
May 11, 2022 | 4.450 | 4.530 | 4.364 | 4.381 | 2,266 | -0.12(-2.63%) |
May 10, 2022 | 4.600 | 4.700 | 4.450 | 4.500 | 1,564 | -0.21(-4.38%) |
May 09, 2022 | 4.800 | 4.800 | 4.450 | 4.706 | 993 | +0.26(+5.75%) |
May 06, 2022 | 4.885 | 4.885 | 4.448 | 4.450 | 2,711 | -0.06(-1.33%) |
May 05, 2022 | 4.400 | 4.598 | 4.250 | 4.510 | 12,821 | +0.07(+1.59%) |
May 04, 2022 | 4.524 | 4.595 | 4.373 | 4.439 | 4,448 | -0.11(-2.43%) |
May 03, 2022 | 4.707 | 4.707 | 4.450 | 4.550 | 3,742 | -0.03(-0.70%) |