Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.906 | 4.915 | 4.868 | 4.896 | 17,164,424 | -0.02(-0.38%) |
Jul 28, 2022 | 4.868 | 4.915 | 4.849 | 4.915 | 19,689,294 | +0.03(+0.58%) |
Jul 27, 2022 | 4.840 | 4.925 | 4.821 | 4.887 | 25,075,530 | +0.12(+2.58%) |
Jul 26, 2022 | 4.802 | 4.811 | 4.755 | 4.764 | 18,309,634 | -0.07(-1.37%) |
Jul 25, 2022 | 4.840 | 4.887 | 4.802 | 4.830 | 25,178,392 | +0.03(+0.60%) |
Jul 22, 2022 | 4.792 | 4.858 | 4.778 | 4.802 | 27,493,560 | -0.02(-0.39%) |
Jul 21, 2022 | 4.679 | 4.839 | 4.670 | 4.820 | 39,754,016 | +0.40(+8.94%) |
Jul 20, 2022 | 4.406 | 4.444 | 4.369 | 4.425 | 23,611,524 | +0.02(+0.43%) |
Jul 19, 2022 | 4.303 | 4.416 | 4.293 | 4.406 | 22,101,918 | +0.10(+2.41%) |
Jul 18, 2022 | 4.359 | 4.387 | 4.293 | 4.303 | 24,598,372 | -0.04(-0.87%) |
Jul 15, 2022 | 4.265 | 4.340 | 4.237 | 4.340 | 20,547,044 | +0.14(+3.36%) |
Jul 14, 2022 | 4.180 | 4.208 | 4.114 | 4.199 | 31,699,012 | -0.13(-3.04%) |
Jul 13, 2022 | 4.256 | 4.340 | 4.246 | 4.331 | 25,733,514 | +0.03(+0.66%) |
Jul 12, 2022 | 4.331 | 4.378 | 4.293 | 4.303 | 23,076,882 | -0.04(-0.87%) |
Jul 11, 2022 | 4.321 | 4.387 | 4.312 | 4.340 | 20,329,756 | -0.04(-0.86%) |
Jul 08, 2022 | 4.340 | 4.416 | 4.321 | 4.378 | 16,847,096 | +0.02(+0.43%) |
Jul 07, 2022 | 4.312 | 4.369 | 4.303 | 4.359 | 16,775,561 | +0.07(+1.53%) |
Jul 06, 2022 | 4.246 | 4.312 | 4.218 | 4.293 | 29,484,456 | +0.01(+0.22%) |
Jul 05, 2022 | 4.208 | 4.284 | 4.152 | 4.284 | 42,119,204 | -0.10(-2.36%) |
Jul 01, 2022 | 4.340 | 4.387 | 4.274 | 4.387 | 33,116,270 | +0.05(+1.08%) |
Jun 30, 2022 | 4.331 | 4.378 | 4.284 | 4.340 | 31,056,856 | -0.09(-2.12%) |
Jun 29, 2022 | 4.481 | 4.491 | 4.406 | 4.434 | 33,429,650 | -0.04(-0.84%) |
Jun 28, 2022 | 4.557 | 4.585 | 4.463 | 4.472 | 33,141,004 | -0.07(-1.45%) |
Jun 27, 2022 | 4.557 | 4.585 | 4.500 | 4.538 | 32,609,724 | +0.01(+0.21%) |
Jun 24, 2022 | 4.416 | 4.547 | 4.406 | 4.529 | 24,312,548 | +0.13(+3.00%) |
Jun 23, 2022 | 4.369 | 4.406 | 4.312 | 4.397 | 43,914,304 | -0.01(-0.21%) |
Jun 22, 2022 | 4.406 | 4.463 | 4.397 | 4.406 | 40,941,068 | -0.03(-0.64%) |
Jun 21, 2022 | 4.453 | 4.500 | 4.425 | 4.434 | 29,846,594 | +0.11(+2.61%) |
Jun 17, 2022 | 4.378 | 4.397 | 4.284 | 4.321 | 56,927,548 | +0.01(+0.22%) |
Jun 16, 2022 | 4.350 | 4.378 | 4.293 | 4.312 | 54,211,504 | -0.17(-3.78%) |
Jun 15, 2022 | 4.434 | 4.538 | 4.387 | 4.481 | 44,928,756 | +0.08(+1.93%) |
Jun 14, 2022 | 4.481 | 4.500 | 4.359 | 4.397 | 44,075,512 | +0.09(+2.19%) |
Jun 13, 2022 | 4.359 | 4.397 | 4.293 | 4.303 | 49,938,544 | -0.12(-2.77%) |
Jun 10, 2022 | 4.463 | 4.477 | 4.406 | 4.425 | 48,720,068 | -0.14(-3.09%) |
Jun 09, 2022 | 4.660 | 4.689 | 4.566 | 4.566 | 37,704,140 | -0.15(-3.19%) |
Jun 08, 2022 | 4.717 | 4.755 | 4.698 | 4.717 | 25,789,134 | -0.06(-1.18%) |
Jun 07, 2022 | 4.698 | 4.773 | 4.670 | 4.773 | 29,874,310 | +0.07(+1.40%) |
Jun 06, 2022 | 4.764 | 4.792 | 4.698 | 4.707 | 34,103,436 | -0.04(-0.79%) |
Jun 03, 2022 | 4.736 | 4.764 | 4.707 | 4.745 | 31,532,872 | -0.05(-0.98%) |
Jun 02, 2022 | 4.698 | 4.792 | 4.670 | 4.792 | 30,715,726 | +0.11(+2.41%) |
Jun 01, 2022 | 4.717 | 4.745 | 4.632 | 4.679 | 40,405,480 | -0.04(-0.80%) |
May 31, 2022 | 4.745 | 4.773 | 4.698 | 4.717 | 35,635,976 | -0.12(-2.53%) |
May 27, 2022 | 4.802 | 4.849 | 4.773 | 4.839 | 20,608,942 | +0.05(+0.98%) |
May 26, 2022 | 4.651 | 4.811 | 4.651 | 4.792 | 38,939,872 | +0.15(+3.25%) |
May 25, 2022 | 4.594 | 4.670 | 4.576 | 4.642 | 35,154,052 | +0.03(+0.61%) |
May 24, 2022 | 4.613 | 4.642 | 4.571 | 4.613 | 36,081,368 | -0.03(-0.61%) |
May 23, 2022 | 4.594 | 4.670 | 4.557 | 4.642 | 32,871,048 | +0.09(+2.07%) |
May 20, 2022 | 4.594 | 4.613 | 4.444 | 4.547 | 38,274,564 | +0.03(+0.62%) |
May 19, 2022 | 4.491 | 4.585 | 4.453 | 4.519 | 44,429,928 | -0.06(-1.23%) |
May 18, 2022 | 4.707 | 4.726 | 4.547 | 4.576 | 37,460,324 | -0.17(-3.57%) |
May 17, 2022 | 4.670 | 4.755 | 4.660 | 4.745 | 28,348,130 | +0.15(+3.28%) |
May 16, 2022 | 4.594 | 4.632 | 4.557 | 4.594 | 33,178,364 | +0.00(+0.00%) |
May 13, 2022 | 4.510 | 4.623 | 4.510 | 4.594 | 26,910,034 | +0.20(+4.50%) |
May 12, 2022 | 4.359 | 4.441 | 4.312 | 4.397 | 51,521,252 | -0.02(-0.43%) |
May 11, 2022 | 4.519 | 4.604 | 4.416 | 4.416 | 50,758,140 | -0.11(-2.49%) |
May 10, 2022 | 4.557 | 4.576 | 4.453 | 4.529 | 42,048,028 | +0.03(+0.63%) |
May 09, 2022 | 4.566 | 4.604 | 4.481 | 4.500 | 40,795,340 | -0.17(-3.63%) |
May 06, 2022 | 4.745 | 4.755 | 4.646 | 4.670 | 45,529,044 | -0.14(-2.94%) |
May 05, 2022 | 4.877 | 4.915 | 4.773 | 4.811 | 48,327,776 | -0.21(-4.13%) |
May 04, 2022 | 4.886 | 5.028 | 4.858 | 5.018 | 29,747,792 | +0.09(+1.91%) |
May 03, 2022 | 4.839 | 4.971 | 4.830 | 4.924 | 49,366,016 | +0.09(+1.95%) |