Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.940 | 5.050 | 4.850 | 5.030 | 373,297 | +0.08(+1.62%) |
Jul 28, 2022 | 4.940 | 5.045 | 4.840 | 4.950 | 316,078 | -0.03(-0.60%) |
Jul 27, 2022 | 4.810 | 4.980 | 4.810 | 4.980 | 375,564 | +0.22(+4.62%) |
Jul 26, 2022 | 4.800 | 4.810 | 4.700 | 4.760 | 318,190 | -0.07(-1.45%) |
Jul 25, 2022 | 4.860 | 4.870 | 4.765 | 4.830 | 458,752 | -0.06(-1.23%) |
Jul 22, 2022 | 5.080 | 5.090 | 4.830 | 4.890 | 396,665 | -0.19(-3.74%) |
Jul 21, 2022 | 4.930 | 5.080 | 4.930 | 5.080 | 481,602 | +0.14(+2.83%) |
Jul 20, 2022 | 4.750 | 5.005 | 4.720 | 4.940 | 496,953 | +0.22(+4.66%) |
Jul 19, 2022 | 4.620 | 4.740 | 4.590 | 4.720 | 387,313 | +0.15(+3.28%) |
Jul 18, 2022 | 4.610 | 4.685 | 4.520 | 4.570 | 349,423 | +0.01(+0.22%) |
Jul 15, 2022 | 4.480 | 4.580 | 4.360 | 4.560 | 555,576 | +0.20(+4.59%) |
Jul 14, 2022 | 4.430 | 4.440 | 4.300 | 4.360 | 458,422 | -0.13(-2.90%) |
Jul 13, 2022 | 4.480 | 4.545 | 4.365 | 4.490 | 411,260 | -0.05(-1.10%) |
Jul 12, 2022 | 4.700 | 4.760 | 4.490 | 4.540 | 409,203 | -0.18(-3.81%) |
Jul 11, 2022 | 4.880 | 4.950 | 4.685 | 4.720 | 461,478 | -0.25(-5.03%) |
Jul 08, 2022 | 4.790 | 5.000 | 4.770 | 4.970 | 641,156 | +0.13(+2.69%) |
Jul 07, 2022 | 4.690 | 4.860 | 4.660 | 4.840 | 609,832 | +0.18(+3.86%) |
Jul 06, 2022 | 4.610 | 4.685 | 4.500 | 4.660 | 602,947 | +0.04(+0.87%) |
Jul 05, 2022 | 4.210 | 4.625 | 4.105 | 4.620 | 1,004,850 | +0.32(+7.44%) |
Jul 01, 2022 | 4.330 | 4.445 | 4.250 | 4.300 | 758,501 | -0.04(-0.92%) |
Jun 30, 2022 | 4.210 | 4.340 | 4.080 | 4.340 | 1,215,982 | +0.07(+1.64%) |
Jun 29, 2022 | 4.520 | 4.530 | 4.215 | 4.270 | 1,423,999 | -0.28(-6.15%) |
Jun 28, 2022 | 4.830 | 4.882 | 4.490 | 4.550 | 1,341,208 | -0.27(-5.60%) |
Jun 27, 2022 | 5.440 | 5.440 | 4.800 | 4.820 | 1,520,892 | -0.57(-10.58%) |
Jun 24, 2022 | 5.410 | 5.695 | 5.350 | 5.390 | 16,090,731 | +0.03(+0.56%) |
Jun 23, 2022 | 5.180 | 5.390 | 5.120 | 5.360 | 1,362,787 | +0.19(+3.68%) |
Jun 22, 2022 | 5.250 | 5.420 | 5.160 | 5.170 | 1,020,620 | -0.12(-2.27%) |
Jun 21, 2022 | 5.380 | 5.575 | 5.290 | 5.290 | 916,763 | +0.02(+0.38%) |
Jun 17, 2022 | 4.912 | 5.360 | 4.912 | 5.270 | 1,484,852 | +0.23(+4.56%) |
Jun 16, 2022 | 5.020 | 5.150 | 4.840 | 5.040 | 945,917 | -0.15(-2.89%) |
Jun 15, 2022 | 4.940 | 5.230 | 4.850 | 5.190 | 979,392 | +0.26(+5.27%) |
Jun 14, 2022 | 4.830 | 4.960 | 4.721 | 4.930 | 613,757 | +0.16(+3.35%) |
Jun 13, 2022 | 5.200 | 5.310 | 4.710 | 4.770 | 1,269,540 | -0.67(-12.32%) |
Jun 10, 2022 | 5.390 | 5.570 | 5.390 | 5.440 | 805,981 | -0.03(-0.55%) |
Jun 09, 2022 | 5.670 | 5.680 | 5.410 | 5.470 | 932,368 | -0.21(-3.70%) |
Jun 08, 2022 | 5.700 | 5.870 | 5.660 | 5.680 | 838,138 | -0.06(-1.05%) |
Jun 07, 2022 | 5.850 | 5.930 | 5.490 | 5.740 | 1,347,235 | -0.26(-4.33%) |
Jun 06, 2022 | 6.010 | 6.130 | 5.880 | 6.000 | 1,064,675 | +0.08(+1.35%) |
Jun 03, 2022 | 5.980 | 6.050 | 5.850 | 5.920 | 907,139 | -0.11(-1.82%) |
Jun 02, 2022 | 5.750 | 6.040 | 5.730 | 6.030 | 1,120,593 | +0.28(+4.87%) |
Jun 01, 2022 | 5.890 | 5.940 | 5.720 | 5.750 | 948,037 | -0.10(-1.71%) |
May 31, 2022 | 5.760 | 5.890 | 5.710 | 5.850 | 1,166,425 | +0.03(+0.52%) |
May 27, 2022 | 5.560 | 5.910 | 5.530 | 5.820 | 946,301 | +0.28(+5.05%) |
May 26, 2022 | 5.410 | 5.580 | 5.365 | 5.540 | 555,126 | +0.13(+2.40%) |
May 25, 2022 | 5.280 | 5.480 | 5.280 | 5.410 | 561,430 | +0.10(+1.88%) |
May 24, 2022 | 5.360 | 5.395 | 5.280 | 5.310 | 851,407 | -0.08(-1.48%) |
May 23, 2022 | 5.340 | 5.480 | 5.290 | 5.390 | 828,212 | +0.11(+2.08%) |
May 20, 2022 | 5.180 | 5.325 | 5.130 | 5.280 | 1,061,935 | +0.20(+3.94%) |
May 19, 2022 | 4.890 | 5.175 | 4.890 | 5.080 | 896,242 | +0.15(+3.04%) |
May 18, 2022 | 4.880 | 5.085 | 4.830 | 4.930 | 701,558 | +0.01(+0.20%) |
May 17, 2022 | 4.900 | 5.030 | 4.820 | 4.920 | 777,185 | +0.10(+2.07%) |
May 16, 2022 | 4.720 | 4.970 | 4.670 | 4.820 | 738,969 | +0.03(+0.63%) |
May 13, 2022 | 4.400 | 4.915 | 4.392 | 4.790 | 1,236,528 | +0.48(+11.14%) |
May 12, 2022 | 3.910 | 4.450 | 3.880 | 4.310 | 1,836,624 | +0.14(+3.36%) |
May 11, 2022 | 4.180 | 4.350 | 4.010 | 4.170 | 1,504,313 | -0.01(-0.24%) |
May 10, 2022 | 4.400 | 4.480 | 3.915 | 4.180 | 1,667,052 | -0.13(-3.02%) |
May 09, 2022 | 4.560 | 4.580 | 4.280 | 4.310 | 983,218 | -0.38(-8.10%) |
May 06, 2022 | 4.700 | 4.840 | 4.580 | 4.690 | 824,147 | -0.07(-1.47%) |
May 05, 2022 | 4.960 | 4.970 | 4.690 | 4.760 | 565,074 | -0.26(-5.18%) |
May 04, 2022 | 4.780 | 5.020 | 4.675 | 5.020 | 721,606 | +0.20(+4.15%) |
May 03, 2022 | 4.950 | 4.950 | 4.720 | 4.820 | 676,441 | -0.15(-3.02%) |