Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.800 | 4.873 | 4.704 | 4.818 | 10,341 | +0.05(+1.08%) |
Jul 28, 2022 | 4.800 | 4.920 | 4.693 | 4.766 | 6,655 | -0.07(-1.37%) |
Jul 27, 2022 | 4.800 | 4.897 | 4.200 | 4.832 | 13,127 | +0.03(+0.73%) |
Jul 26, 2022 | 5.039 | 5.039 | 4.798 | 4.798 | 15,126 | -0.24(-4.81%) |
Jul 25, 2022 | 4.920 | 5.136 | 4.830 | 5.040 | 8,793 | +0.13(+2.66%) |
Jul 22, 2022 | 5.098 | 5.220 | 4.818 | 4.909 | 7,889 | -0.25(-4.86%) |
Jul 21, 2022 | 5.400 | 5.400 | 5.017 | 5.160 | 9,443 | +0.08(+1.51%) |
Jul 20, 2022 | 5.040 | 5.304 | 5.006 | 5.083 | 17,855 | +0.08(+1.58%) |
Jul 19, 2022 | 5.160 | 5.364 | 4.928 | 5.004 | 16,993 | -0.16(-3.16%) |
Jul 18, 2022 | 5.124 | 5.280 | 5.124 | 5.167 | 10,779 | -0.02(-0.42%) |
Jul 15, 2022 | 4.800 | 5.267 | 4.800 | 5.189 | 8,371 | +0.35(+7.32%) |
Jul 14, 2022 | 5.040 | 5.156 | 4.811 | 4.835 | 16,503 | -0.00(-0.10%) |
Jul 13, 2022 | 4.788 | 5.196 | 4.788 | 4.840 | 11,903 | -0.02(-0.44%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.800 | 4.861 | 6,362 | -0.18(-3.52%) |
Jul 11, 2022 | 5.040 | 5.040 | 4.921 | 5.039 | 4,395 | +0.02(+0.43%) |
Jul 08, 2022 | 4.800 | 5.040 | 4.680 | 5.017 | 13,566 | +0.10(+1.98%) |
Jul 07, 2022 | 4.872 | 4.980 | 4.788 | 4.920 | 11,206 | +0.12(+2.47%) |
Jul 06, 2022 | 4.722 | 4.988 | 4.685 | 4.801 | 7,330 | +0.06(+1.29%) |
Jul 05, 2022 | 4.560 | 4.884 | 4.560 | 4.740 | 5,671 | +0.00(+0.00%) |
Jul 01, 2022 | 4.772 | 5.010 | 4.698 | 4.740 | 3,971 | -0.18(-3.66%) |
Jun 30, 2022 | 5.040 | 5.040 | 4.800 | 4.920 | 10,586 | +0.11(+2.22%) |
Jun 29, 2022 | 4.832 | 5.040 | 4.682 | 4.813 | 14,148 | -0.02(-0.40%) |
Jun 28, 2022 | 4.987 | 5.280 | 4.818 | 4.832 | 19,979 | -0.09(-1.78%) |
Jun 27, 2022 | 4.800 | 5.280 | 4.681 | 4.920 | 21,132 | +0.36(+7.89%) |
Jun 24, 2022 | 5.160 | 5.280 | 4.560 | 4.560 | 28,141 | -0.36(-7.32%) |
Jun 23, 2022 | 4.907 | 5.280 | 4.801 | 4.920 | 15,106 | +0.01(+0.27%) |
Jun 22, 2022 | 4.800 | 5.340 | 4.561 | 4.907 | 11,358 | +0.11(+2.25%) |
Jun 21, 2022 | 4.560 | 4.883 | 4.562 | 4.799 | 9,387 | +0.09(+1.91%) |
Jun 17, 2022 | 4.546 | 4.800 | 4.452 | 4.709 | 11,818 | +0.16(+3.56%) |
Jun 16, 2022 | 4.560 | 4.681 | 4.452 | 4.547 | 14,246 | -0.07(-1.58%) |
Jun 15, 2022 | 4.680 | 4.782 | 4.494 | 4.620 | 14,127 | -0.06(-1.28%) |
Jun 14, 2022 | 4.560 | 4.956 | 4.494 | 4.680 | 16,992 | +0.12(+2.63%) |
Jun 13, 2022 | 4.800 | 5.046 | 4.504 | 4.560 | 18,950 | -0.35(-7.05%) |
Jun 10, 2022 | 4.920 | 5.039 | 4.762 | 4.906 | 19,832 | -0.02(-0.32%) |
Jun 09, 2022 | 5.400 | 5.400 | 4.861 | 4.921 | 13,429 | -0.36(-6.73%) |
Jun 08, 2022 | 5.160 | 5.376 | 5.062 | 5.276 | 9,009 | +0.19(+3.70%) |
Jun 07, 2022 | 5.280 | 5.400 | 5.088 | 5.088 | 9,095 | -0.23(-4.29%) |
Jun 06, 2022 | 5.256 | 5.400 | 5.101 | 5.316 | 11,469 | +0.07(+1.37%) |
Jun 03, 2022 | 5.243 | 5.280 | 5.040 | 5.244 | 9,063 | -0.01(-0.23%) |
Jun 02, 2022 | 4.968 | 5.256 | 4.812 | 5.256 | 7,823 | +0.30(+6.08%) |
Jun 01, 2022 | 5.040 | 5.184 | 4.801 | 4.955 | 17,289 | +0.13(+2.71%) |
May 31, 2022 | 4.920 | 5.160 | 4.800 | 4.824 | 16,930 | -0.22(-4.40%) |
May 27, 2022 | 5.244 | 5.336 | 4.836 | 5.046 | 12,455 | +0.07(+1.33%) |
May 26, 2022 | 4.680 | 5.280 | 4.590 | 4.980 | 29,648 | +0.30(+6.36%) |
May 25, 2022 | 4.680 | 4.919 | 4.596 | 4.682 | 10,636 | +0.00(+0.03%) |
May 24, 2022 | 4.680 | 4.860 | 4.494 | 4.681 | 24,474 | -0.13(-2.77%) |
May 23, 2022 | 4.740 | 4.918 | 4.574 | 4.814 | 20,166 | +0.25(+5.58%) |
May 20, 2022 | 4.680 | 4.777 | 4.453 | 4.560 | 13,960 | -0.12(-2.56%) |
May 19, 2022 | 4.739 | 4.920 | 4.554 | 4.680 | 26,729 | +0.00(+0.00%) |
May 18, 2022 | 4.692 | 4.920 | 4.589 | 4.680 | 7,394 | -0.02(-0.46%) |
May 17, 2022 | 4.559 | 4.915 | 4.559 | 4.702 | 16,116 | -0.10(-2.07%) |
May 16, 2022 | 4.920 | 4.920 | 4.733 | 4.801 | 6,989 | -0.07(-1.38%) |
May 13, 2022 | 4.694 | 5.136 | 4.692 | 4.868 | 68,436 | +0.26(+5.73%) |
May 12, 2022 | 4.560 | 5.027 | 4.456 | 4.604 | 42,914 | +0.04(+0.97%) |
May 11, 2022 | 4.920 | 5.010 | 4.440 | 4.560 | 24,489 | -0.24(-5.02%) |
May 10, 2022 | 4.680 | 5.148 | 4.680 | 4.801 | 26,230 | -0.08(-1.60%) |
May 09, 2022 | 5.160 | 5.352 | 4.800 | 4.879 | 30,718 | -0.23(-4.44%) |
May 06, 2022 | 5.628 | 5.628 | 5.030 | 5.106 | 41,162 | -0.52(-9.22%) |
May 05, 2022 | 5.640 | 5.738 | 5.520 | 5.624 | 12,578 | -0.12(-2.01%) |
May 04, 2022 | 5.640 | 5.999 | 5.544 | 5.740 | 22,668 | +0.04(+0.69%) |
May 03, 2022 | 5.584 | 5.700 | 5.460 | 5.700 | 15,921 | +0.00(+0.00%) |