Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.800 | 4.160 | 3.780 | 3.970 | 195,788 | +0.00(+0.00%) |
Jul 28, 2022 | 4.020 | 4.180 | 3.770 | 3.970 | 236,946 | +0.01(+0.25%) |
Jul 27, 2022 | 3.610 | 3.980 | 3.540 | 3.960 | 217,983 | +0.44(+12.50%) |
Jul 26, 2022 | 3.490 | 3.580 | 3.210 | 3.520 | 249,913 | -0.05(-1.40%) |
Jul 25, 2022 | 3.890 | 3.989 | 3.500 | 3.570 | 251,802 | -0.20(-5.31%) |
Jul 22, 2022 | 4.140 | 4.159 | 3.690 | 3.770 | 237,601 | -0.35(-8.50%) |
Jul 21, 2022 | 3.980 | 4.680 | 3.730 | 4.120 | 486,290 | +0.11(+2.74%) |
Jul 20, 2022 | 3.580 | 4.060 | 3.580 | 4.010 | 472,592 | +0.52(+14.90%) |
Jul 19, 2022 | 3.250 | 3.500 | 3.250 | 3.490 | 382,905 | +0.33(+10.44%) |
Jul 18, 2022 | 3.340 | 3.420 | 3.100 | 3.160 | 542,127 | -0.09(-2.77%) |
Jul 15, 2022 | 3.210 | 3.280 | 3.060 | 3.250 | 419,842 | +0.12(+3.83%) |
Jul 14, 2022 | 3.210 | 3.270 | 3.100 | 3.130 | 151,942 | -0.12(-3.69%) |
Jul 13, 2022 | 3.140 | 3.370 | 3.110 | 3.250 | 112,260 | +0.02(+0.62%) |
Jul 12, 2022 | 3.510 | 3.620 | 3.230 | 3.230 | 138,068 | -0.26(-7.45%) |
Jul 11, 2022 | 3.850 | 3.860 | 3.490 | 3.490 | 133,187 | -0.33(-8.64%) |
Jul 08, 2022 | 3.640 | 3.850 | 3.530 | 3.820 | 257,581 | +0.18(+4.95%) |
Jul 07, 2022 | 3.300 | 3.750 | 3.240 | 3.640 | 258,274 | +0.34(+10.30%) |
Jul 06, 2022 | 3.450 | 3.570 | 3.100 | 3.300 | 205,461 | -0.09(-2.65%) |
Jul 05, 2022 | 3.550 | 3.550 | 3.240 | 3.390 | 205,059 | -0.21(-5.83%) |
Jul 01, 2022 | 3.330 | 3.605 | 3.330 | 3.600 | 175,381 | +0.25(+7.46%) |
Jun 30, 2022 | 3.120 | 3.410 | 3.000 | 3.350 | 287,299 | +0.15(+4.69%) |
Jun 29, 2022 | 3.100 | 3.200 | 3.030 | 3.200 | 273,121 | +0.10(+3.23%) |
Jun 28, 2022 | 3.420 | 3.590 | 3.030 | 3.100 | 285,302 | -0.32(-9.36%) |
Jun 27, 2022 | 3.100 | 3.649 | 3.050 | 3.420 | 624,854 | +0.37(+12.13%) |
Jun 24, 2022 | 3.110 | 3.500 | 3.020 | 3.050 | 543,786 | -0.04(-1.29%) |
Jun 23, 2022 | 3.210 | 3.260 | 2.890 | 3.090 | 569,814 | -0.17(-5.21%) |
Jun 22, 2022 | 3.280 | 3.570 | 3.205 | 3.260 | 474,028 | -0.28(-7.91%) |
Jun 21, 2022 | 3.580 | 3.900 | 3.470 | 3.540 | 341,967 | -0.20(-5.35%) |
Jun 17, 2022 | 3.750 | 3.889 | 3.590 | 3.740 | 343,733 | -0.08(-2.09%) |
Jun 16, 2022 | 3.640 | 3.850 | 3.530 | 3.820 | 258,966 | -0.06(-1.55%) |
Jun 15, 2022 | 3.950 | 4.000 | 3.430 | 3.880 | 482,534 | +0.01(+0.26%) |
Jun 14, 2022 | 4.100 | 4.260 | 3.600 | 3.870 | 412,166 | -0.19(-4.68%) |
Jun 13, 2022 | 4.690 | 4.740 | 4.000 | 4.060 | 282,907 | -0.76(-15.77%) |
Jun 10, 2022 | 4.860 | 5.005 | 4.710 | 4.820 | 166,215 | -0.09(-1.83%) |
Jun 09, 2022 | 5.210 | 5.230 | 4.900 | 4.910 | 197,564 | -0.42(-7.88%) |
Jun 08, 2022 | 5.300 | 5.340 | 5.020 | 5.330 | 143,395 | +0.08(+1.52%) |
Jun 07, 2022 | 5.400 | 5.400 | 5.110 | 5.250 | 151,946 | -0.26(-4.72%) |
Jun 06, 2022 | 5.590 | 5.660 | 5.471 | 5.510 | 86,872 | +0.11(+2.04%) |
Jun 03, 2022 | 5.750 | 5.990 | 5.335 | 5.400 | 120,172 | -0.56(-9.40%) |
Jun 02, 2022 | 5.700 | 6.050 | 5.590 | 5.960 | 94,984 | +0.23(+4.01%) |
Jun 01, 2022 | 5.990 | 6.190 | 5.620 | 5.730 | 106,655 | -0.21(-3.54%) |
May 31, 2022 | 5.900 | 6.480 | 5.690 | 5.940 | 245,539 | +0.17(+2.95%) |
May 27, 2022 | 5.750 | 6.000 | 5.480 | 5.770 | 163,444 | +0.07(+1.23%) |
May 26, 2022 | 5.190 | 5.860 | 5.080 | 5.700 | 277,543 | +0.38(+7.14%) |
May 25, 2022 | 5.000 | 5.380 | 5.000 | 5.320 | 303,913 | +0.25(+4.93%) |
May 24, 2022 | 5.550 | 5.600 | 5.000 | 5.070 | 351,275 | -0.67(-11.67%) |
May 23, 2022 | 6.190 | 6.500 | 5.740 | 5.740 | 210,337 | -0.51(-8.16%) |
May 20, 2022 | 6.530 | 6.880 | 5.952 | 6.250 | 281,713 | -0.49(-7.27%) |
May 19, 2022 | 5.520 | 6.771 | 5.370 | 6.740 | 349,306 | +1.14(+20.36%) |
May 18, 2022 | 5.920 | 5.920 | 5.310 | 5.600 | 344,267 | -0.32(-5.41%) |
May 17, 2022 | 5.110 | 6.240 | 5.020 | 5.920 | 1,414,971 | +1.02(+20.82%) |
May 16, 2022 | 5.600 | 5.900 | 4.560 | 4.900 | 2,259,981 | -2.81(-36.45%) |
May 13, 2022 | 7.500 | 7.990 | 6.950 | 7.710 | 198,215 | +1.11(+16.82%) |
May 12, 2022 | 6.890 | 6.960 | 5.540 | 6.600 | 609,027 | -0.29(-4.21%) |
May 11, 2022 | 7.500 | 7.565 | 6.800 | 6.890 | 125,594 | -0.79(-10.29%) |
May 10, 2022 | 8.720 | 9.000 | 7.550 | 7.680 | 130,019 | -0.84(-9.86%) |
May 09, 2022 | 9.170 | 9.265 | 8.441 | 8.520 | 59,487 | -0.97(-10.22%) |
May 06, 2022 | 9.810 | 9.810 | 9.070 | 9.490 | 27,754 | -0.32(-3.26%) |
May 05, 2022 | 10.03 | 10.25 | 9.570 | 9.810 | 158,330 | -0.32(-3.16%) |
May 04, 2022 | 9.480 | 10.17 | 9.296 | 10.13 | 119,166 | +0.63(+6.63%) |
May 03, 2022 | 8.880 | 9.840 | 8.880 | 9.500 | 73,068 | +0.51(+5.67%) |