Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.240 | 5.375 | 5.115 | 5.200 | 730,667 | -0.08(-1.52%) |
Jul 28, 2022 | 5.160 | 5.300 | 5.070 | 5.280 | 650,485 | +0.12(+2.33%) |
Jul 27, 2022 | 4.900 | 5.185 | 4.850 | 5.160 | 472,826 | +0.34(+7.05%) |
Jul 26, 2022 | 5.100 | 5.100 | 4.800 | 4.820 | 727,147 | -0.32(-6.23%) |
Jul 25, 2022 | 5.180 | 5.260 | 4.985 | 5.140 | 821,259 | -0.04(-0.77%) |
Jul 22, 2022 | 5.370 | 5.475 | 5.090 | 5.180 | 1,551,071 | -0.24(-4.43%) |
Jul 21, 2022 | 5.300 | 5.465 | 5.220 | 5.420 | 2,665,918 | +0.09(+1.69%) |
Jul 20, 2022 | 5.210 | 5.475 | 5.160 | 5.330 | 1,277,531 | +0.13(+2.50%) |
Jul 19, 2022 | 5.040 | 5.275 | 5.010 | 5.200 | 1,037,707 | +0.28(+5.69%) |
Jul 18, 2022 | 4.880 | 5.140 | 4.830 | 4.920 | 1,294,078 | +0.06(+1.23%) |
Jul 15, 2022 | 4.260 | 4.890 | 4.220 | 4.860 | 2,375,655 | +0.56(+13.02%) |
Jul 14, 2022 | 3.890 | 4.470 | 3.850 | 4.300 | 3,652,765 | +0.38(+9.69%) |
Jul 13, 2022 | 3.760 | 3.940 | 3.725 | 3.920 | 1,407,938 | +0.01(+0.26%) |
Jul 12, 2022 | 4.010 | 4.030 | 3.850 | 3.910 | 761,507 | -0.10(-2.49%) |
Jul 11, 2022 | 4.370 | 4.370 | 3.990 | 4.010 | 852,063 | -0.46(-10.29%) |
Jul 08, 2022 | 4.560 | 4.655 | 4.435 | 4.470 | 876,569 | -0.16(-3.46%) |
Jul 07, 2022 | 4.900 | 4.900 | 4.625 | 4.630 | 891,756 | -0.19(-3.94%) |
Jul 06, 2022 | 5.000 | 5.080 | 4.810 | 4.820 | 734,214 | -0.20(-3.98%) |
Jul 05, 2022 | 4.540 | 5.020 | 4.480 | 5.020 | 1,164,593 | +0.45(+9.85%) |
Jul 01, 2022 | 4.530 | 4.600 | 4.455 | 4.570 | 1,315,638 | -0.01(-0.22%) |
Jun 30, 2022 | 4.520 | 4.640 | 4.421 | 4.580 | 1,571,973 | -0.07(-1.51%) |
Jun 29, 2022 | 4.630 | 4.650 | 4.485 | 4.650 | 1,221,369 | +0.03(+0.65%) |
Jun 28, 2022 | 4.780 | 4.800 | 4.590 | 4.620 | 691,365 | -0.15(-3.14%) |
Jun 27, 2022 | 4.800 | 4.850 | 4.600 | 4.770 | 967,924 | +0.00(+0.00%) |
Jun 24, 2022 | 4.600 | 4.800 | 4.580 | 4.770 | 863,471 | +0.22(+4.84%) |
Jun 23, 2022 | 4.340 | 4.550 | 4.300 | 4.550 | 867,519 | +0.25(+5.81%) |
Jun 22, 2022 | 4.210 | 4.410 | 4.125 | 4.300 | 931,921 | +0.00(+0.00%) |
Jun 21, 2022 | 4.340 | 4.430 | 4.220 | 4.300 | 826,656 | +0.13(+3.12%) |
Jun 17, 2022 | 4.180 | 4.270 | 3.970 | 4.170 | 1,585,394 | +0.07(+1.71%) |
Jun 16, 2022 | 4.240 | 4.300 | 4.070 | 4.100 | 1,067,741 | -0.37(-8.28%) |
Jun 15, 2022 | 4.220 | 4.600 | 4.160 | 4.470 | 1,766,425 | +0.28(+6.68%) |
Jun 14, 2022 | 4.130 | 4.285 | 4.011 | 4.190 | 1,318,122 | +0.18(+4.49%) |
Jun 13, 2022 | 4.450 | 4.540 | 3.980 | 4.010 | 1,990,697 | -0.64(-13.76%) |
Jun 10, 2022 | 4.930 | 5.015 | 4.630 | 4.650 | 1,336,923 | -0.45(-8.82%) |
Jun 09, 2022 | 5.410 | 5.440 | 5.080 | 5.100 | 860,555 | -0.40(-7.27%) |
Jun 08, 2022 | 5.590 | 5.710 | 5.475 | 5.500 | 1,132,907 | -0.06(-1.08%) |
Jun 07, 2022 | 5.520 | 5.645 | 5.460 | 5.560 | 1,436,275 | -0.04(-0.71%) |
Jun 06, 2022 | 5.610 | 5.690 | 5.410 | 5.600 | 1,339,220 | +0.15(+2.75%) |
Jun 03, 2022 | 5.670 | 5.670 | 5.390 | 5.450 | 2,209,866 | -0.38(-6.52%) |
Jun 02, 2022 | 5.480 | 5.870 | 5.430 | 5.830 | 1,402,198 | +0.35(+6.39%) |
Jun 01, 2022 | 5.550 | 5.675 | 5.335 | 5.480 | 903,716 | -0.01(-0.18%) |
May 31, 2022 | 5.740 | 5.740 | 5.415 | 5.490 | 2,383,208 | -0.19(-3.35%) |
May 27, 2022 | 5.430 | 5.775 | 5.405 | 5.680 | 3,740,847 | +0.36(+6.77%) |
May 26, 2022 | 4.750 | 5.340 | 4.740 | 5.320 | 1,744,310 | +0.59(+12.47%) |
May 25, 2022 | 4.510 | 4.830 | 4.510 | 4.730 | 926,156 | +0.16(+3.50%) |
May 24, 2022 | 4.850 | 4.850 | 4.500 | 4.570 | 682,800 | -0.43(-8.60%) |
May 23, 2022 | 4.910 | 5.060 | 4.830 | 5.000 | 1,012,921 | -0.01(-0.20%) |
May 20, 2022 | 5.220 | 5.220 | 4.775 | 5.010 | 2,097,027 | -0.12(-2.34%) |
May 19, 2022 | 4.700 | 5.200 | 4.660 | 5.130 | 1,725,394 | +0.41(+8.69%) |
May 18, 2022 | 4.840 | 4.950 | 4.650 | 4.720 | 1,128,233 | -0.23(-4.65%) |
May 17, 2022 | 4.920 | 5.130 | 4.800 | 4.950 | 2,482,538 | +0.17(+3.56%) |
May 16, 2022 | 5.040 | 5.090 | 4.780 | 4.780 | 2,544,955 | -0.32(-6.27%) |
May 13, 2022 | 4.780 | 5.200 | 4.780 | 5.100 | 3,564,423 | +0.40(+8.51%) |
May 12, 2022 | 4.360 | 4.850 | 4.280 | 4.700 | 3,621,120 | +0.25(+5.62%) |
May 11, 2022 | 4.300 | 4.540 | 4.220 | 4.450 | 4,086,360 | +0.06(+1.37%) |
May 10, 2022 | 4.000 | 4.480 | 3.910 | 4.390 | 4,634,233 | +0.80(+22.28%) |
May 09, 2022 | 4.000 | 4.015 | 3.470 | 3.590 | 2,303,398 | -0.52(-12.65%) |
May 06, 2022 | 4.450 | 4.480 | 4.100 | 4.110 | 1,713,165 | -0.35(-7.85%) |
May 05, 2022 | 4.760 | 4.760 | 4.420 | 4.460 | 1,228,786 | -0.37(-7.66%) |
May 04, 2022 | 4.710 | 4.940 | 4.610 | 4.830 | 2,661,332 | +0.08(+1.68%) |
May 03, 2022 | 4.620 | 4.810 | 4.560 | 4.750 | 1,756,942 | +0.12(+2.59%) |