Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.840 | 4.020 | 3.751 | 3.920 | 21,681 | +0.02(+0.51%) |
Jul 28, 2022 | 4.280 | 4.519 | 3.831 | 3.900 | 49,540 | -0.38(-8.88%) |
Jul 27, 2022 | 4.540 | 4.580 | 4.270 | 4.280 | 26,402 | -0.27(-5.93%) |
Jul 26, 2022 | 4.370 | 4.660 | 4.370 | 4.550 | 35,265 | +0.12(+2.71%) |
Jul 25, 2022 | 4.800 | 4.800 | 4.200 | 4.430 | 84,245 | -0.52(-10.51%) |
Jul 22, 2022 | 5.830 | 5.830 | 4.871 | 4.950 | 179,913 | -1.28(-20.60%) |
Jul 21, 2022 | 5.800 | 6.500 | 5.500 | 6.234 | 52,085 | +0.32(+5.43%) |
Jul 20, 2022 | 4.900 | 6.641 | 4.900 | 5.913 | 87,175 | +1.01(+20.67%) |
Jul 19, 2022 | 4.287 | 4.970 | 4.287 | 4.900 | 17,276 | +0.76(+18.36%) |
Jul 18, 2022 | 5.200 | 5.200 | 4.140 | 4.140 | 19,410 | -0.16(-3.70%) |
Jul 15, 2022 | 4.600 | 4.644 | 4.102 | 4.299 | 11,132 | -0.17(-3.91%) |
Jul 14, 2022 | 4.600 | 4.644 | 4.403 | 4.474 | 8,110 | -0.08(-1.69%) |
Jul 13, 2022 | 4.300 | 4.624 | 4.300 | 4.551 | 3,487 | +0.20(+4.48%) |
Jul 12, 2022 | 4.452 | 4.629 | 4.200 | 4.356 | 5,851 | -0.10(-2.16%) |
Jul 11, 2022 | 4.455 | 4.644 | 4.350 | 4.452 | 6,265 | -0.01(-0.16%) |
Jul 08, 2022 | 4.299 | 4.500 | 4.267 | 4.459 | 15,024 | +0.46(+11.45%) |
Jul 07, 2022 | 3.983 | 4.200 | 3.901 | 4.001 | 7,257 | +0.02(+0.43%) |
Jul 06, 2022 | 4.299 | 4.299 | 3.900 | 3.984 | 10,904 | -0.22(-5.17%) |
Jul 05, 2022 | 4.115 | 4.400 | 4.001 | 4.201 | 4,260 | +0.08(+2.04%) |
Jul 01, 2022 | 4.000 | 4.380 | 3.902 | 4.117 | 8,549 | +0.08(+1.96%) |
Jun 30, 2022 | 4.158 | 4.340 | 4.000 | 4.038 | 10,542 | -0.16(-3.86%) |
Jun 29, 2022 | 4.389 | 4.389 | 4.100 | 4.200 | 3,131 | +0.10(+2.44%) |
Jun 28, 2022 | 4.500 | 4.619 | 4.100 | 4.100 | 6,836 | -0.30(-6.80%) |
Jun 27, 2022 | 4.221 | 4.480 | 4.201 | 4.399 | 8,796 | +0.28(+6.88%) |
Jun 24, 2022 | 4.500 | 4.600 | 4.116 | 4.116 | 15,387 | -0.29(-6.48%) |
Jun 23, 2022 | 4.598 | 4.598 | 4.158 | 4.401 | 7,892 | +0.14(+3.31%) |
Jun 22, 2022 | 4.200 | 4.260 | 4.035 | 4.260 | 9,828 | +0.11(+2.65%) |
Jun 21, 2022 | 4.000 | 4.200 | 3.885 | 4.150 | 7,125 | +0.32(+8.36%) |
Jun 17, 2022 | 3.560 | 3.900 | 3.560 | 3.830 | 2,248 | +0.26(+7.31%) |
Jun 16, 2022 | 3.773 | 3.806 | 3.370 | 3.569 | 24,974 | -0.17(-4.50%) |
Jun 15, 2022 | 3.752 | 4.000 | 3.720 | 3.737 | 7,479 | +0.11(+3.15%) |
Jun 14, 2022 | 3.600 | 4.109 | 3.501 | 3.623 | 7,875 | +0.02(+0.58%) |
Jun 13, 2022 | 3.900 | 3.864 | 3.491 | 3.602 | 16,480 | -0.26(-6.83%) |
Jun 10, 2022 | 4.010 | 4.080 | 3.865 | 3.866 | 12,666 | -0.31(-7.45%) |
Jun 09, 2022 | 4.265 | 4.380 | 3.995 | 4.177 | 7,160 | -0.15(-3.53%) |
Jun 08, 2022 | 4.117 | 4.380 | 4.100 | 4.330 | 7,179 | +0.21(+5.22%) |
Jun 07, 2022 | 4.000 | 4.400 | 3.920 | 4.115 | 16,243 | -0.03(-0.82%) |
Jun 06, 2022 | 4.167 | 4.167 | 4.100 | 4.149 | 2,481 | -0.01(-0.26%) |
Jun 03, 2022 | 4.200 | 4.265 | 4.140 | 4.160 | 3,558 | -0.03(-0.64%) |
Jun 02, 2022 | 4.013 | 4.400 | 4.000 | 4.187 | 14,452 | +0.11(+2.57%) |
Jun 01, 2022 | 4.110 | 4.690 | 4.050 | 4.082 | 16,370 | -0.02(-0.44%) |
May 31, 2022 | 4.700 | 4.920 | 4.000 | 4.100 | 25,890 | -0.30(-6.80%) |
May 27, 2022 | 4.000 | 4.760 | 3.900 | 4.399 | 8,541 | +0.40(+9.98%) |
May 26, 2022 | 3.900 | 4.074 | 3.800 | 4.000 | 15,303 | +0.10(+2.56%) |
May 25, 2022 | 3.500 | 4.423 | 3.401 | 3.900 | 21,073 | +0.38(+10.80%) |
May 24, 2022 | 3.550 | 3.898 | 3.452 | 3.520 | 13,898 | -0.08(-2.22%) |
May 23, 2022 | 3.791 | 3.899 | 3.536 | 3.600 | 17,455 | -0.01(-0.30%) |
May 20, 2022 | 3.750 | 3.900 | 3.610 | 3.611 | 9,891 | +0.00(+0.00%) |
May 19, 2022 | 3.720 | 3.900 | 3.600 | 3.611 | 11,242 | +0.01(+0.31%) |
May 18, 2022 | 3.720 | 4.280 | 3.530 | 3.600 | 9,330 | -0.12(-3.25%) |
May 17, 2022 | 3.846 | 4.051 | 3.720 | 3.721 | 11,332 | -0.18(-4.59%) |
May 16, 2022 | 3.800 | 4.384 | 3.710 | 3.900 | 11,451 | +0.10(+2.60%) |
May 13, 2022 | 3.605 | 3.900 | 3.410 | 3.801 | 21,766 | +0.30(+8.60%) |
May 12, 2022 | 3.800 | 3.800 | 3.401 | 3.500 | 30,120 | -0.40(-10.16%) |
May 11, 2022 | 4.080 | 4.099 | 3.750 | 3.896 | 8,192 | -0.12(-2.94%) |
May 10, 2022 | 4.600 | 5.077 | 4.000 | 4.014 | 22,566 | -0.35(-8.06%) |
May 09, 2022 | 4.600 | 4.800 | 4.300 | 4.366 | 15,583 | -0.51(-10.53%) |
May 06, 2022 | 5.150 | 5.150 | 4.500 | 4.880 | 20,279 | -0.02(-0.39%) |
May 05, 2022 | 5.157 | 5.280 | 4.800 | 4.899 | 9,025 | -0.26(-5.04%) |
May 04, 2022 | 5.300 | 5.300 | 4.805 | 5.159 | 17,229 | +0.13(+2.56%) |
May 03, 2022 | 5.301 | 5.301 | 5.000 | 5.030 | 8,078 | -0.28(-5.27%) |