Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.690 | 4.770 | 4.444 | 4.470 | 993,346 | -0.30(-6.29%) |
Jul 28, 2022 | 4.730 | 4.880 | 4.550 | 4.770 | 644,875 | +0.01(+0.21%) |
Jul 27, 2022 | 4.960 | 4.960 | 4.700 | 4.760 | 798,085 | -0.20(-4.03%) |
Jul 26, 2022 | 4.920 | 5.040 | 4.720 | 4.960 | 1,007,448 | +0.02(+0.40%) |
Jul 25, 2022 | 5.370 | 5.620 | 4.900 | 4.940 | 4,385,035 | -0.51(-9.36%) |
Jul 22, 2022 | 5.620 | 5.620 | 5.150 | 5.450 | 1,234,882 | -0.17(-3.02%) |
Jul 21, 2022 | 5.360 | 6.070 | 5.340 | 5.620 | 3,222,038 | +0.19(+3.50%) |
Jul 20, 2022 | 5.570 | 5.680 | 5.350 | 5.430 | 1,368,524 | -0.20(-3.55%) |
Jul 19, 2022 | 5.460 | 5.649 | 5.440 | 5.630 | 1,214,541 | +0.14(+2.55%) |
Jul 18, 2022 | 5.570 | 5.870 | 5.450 | 5.490 | 2,173,211 | -0.26(-4.52%) |
Jul 15, 2022 | 5.720 | 5.850 | 5.530 | 5.750 | 2,065,171 | -0.06(-1.03%) |
Jul 14, 2022 | 5.690 | 6.130 | 5.450 | 5.810 | 3,308,076 | +0.17(+3.01%) |
Jul 13, 2022 | 5.210 | 5.720 | 5.180 | 5.640 | 2,961,566 | +0.24(+4.44%) |
Jul 12, 2022 | 5.400 | 5.570 | 5.090 | 5.400 | 2,388,598 | -0.08(-1.46%) |
Jul 11, 2022 | 5.680 | 5.840 | 5.460 | 5.480 | 3,575,717 | -0.24(-4.20%) |
Jul 08, 2022 | 6.010 | 6.181 | 5.360 | 5.720 | 5,176,756 | -0.11(-1.89%) |
Jul 07, 2022 | 6.110 | 6.320 | 5.710 | 5.830 | 5,643,390 | -0.51(-8.04%) |
Jul 06, 2022 | 5.870 | 6.550 | 5.740 | 6.340 | 14,105,392 | +0.39(+6.55%) |
Jul 05, 2022 | 5.440 | 6.061 | 5.000 | 5.950 | 18,220,212 | +0.79(+15.31%) |
Jul 01, 2022 | 5.780 | 6.380 | 5.100 | 5.160 | 24,213,924 | -0.26(-4.80%) |
Jun 30, 2022 | 5.230 | 5.900 | 4.910 | 5.420 | 33,825,064 | +0.83(+18.08%) |
Jun 29, 2022 | 5.250 | 5.610 | 4.130 | 4.590 | 12,020,831 | -0.94(-17.00%) |
Jun 28, 2022 | 6.810 | 7.130 | 5.251 | 5.530 | 14,783,454 | -1.17(-17.46%) |
Jun 27, 2022 | 8.150 | 8.500 | 6.520 | 6.700 | 22,669,308 | -1.25(-15.72%) |
Jun 24, 2022 | 6.750 | 8.800 | 6.680 | 7.950 | 57,424,488 | +0.75(+10.42%) |
Jun 23, 2022 | 8.110 | 8.300 | 6.520 | 7.200 | 40,350,164 | -0.94(-11.55%) |
Jun 22, 2022 | 7.990 | 9.890 | 7.520 | 8.140 | 177,114,448 | +2.08(+34.32%) |
Jun 21, 2022 | 3.840 | 6.950 | 3.730 | 6.060 | 185,920,544 | +2.33(+62.47%) |
Jun 17, 2022 | 3.150 | 4.720 | 2.730 | 3.730 | 146,309,744 | +1.78(+91.28%) |
Jun 16, 2022 | 1.500 | 3.060 | 1.250 | 1.950 | 44,048,872 | -0.30(-13.33%) |
Jun 15, 2022 | 2.130 | 2.570 | 1.996 | 2.250 | 49,882,128 | +0.38(+20.32%) |
Jun 14, 2022 | 1.540 | 3.150 | 1.400 | 1.870 | 115,043,088 | +0.70(+59.83%) |
Jun 13, 2022 | 1.850 | 1.850 | 1.080 | 1.170 | 4,644,443 | -0.88(-42.93%) |
Jun 10, 2022 | 4.230 | 4.280 | 2.040 | 2.050 | 6,169,847 | -2.29(-52.76%) |
Jun 09, 2022 | 4.590 | 4.590 | 4.230 | 4.340 | 148,619 | -0.22(-4.82%) |
Jun 08, 2022 | 4.610 | 4.800 | 4.480 | 4.560 | 197,991 | -0.15(-3.18%) |
Jun 07, 2022 | 4.640 | 4.850 | 4.530 | 4.710 | 161,187 | -0.01(-0.21%) |
Jun 06, 2022 | 4.610 | 4.840 | 4.460 | 4.720 | 204,357 | +0.20(+4.42%) |
Jun 03, 2022 | 4.250 | 4.540 | 3.780 | 4.520 | 612,055 | +0.20(+4.63%) |
Jun 02, 2022 | 4.140 | 4.320 | 4.100 | 4.320 | 72,686 | +0.20(+4.85%) |
Jun 01, 2022 | 4.250 | 4.310 | 4.060 | 4.120 | 158,428 | -0.07(-1.67%) |
May 31, 2022 | 4.520 | 4.520 | 4.120 | 4.190 | 191,930 | -0.29(-6.47%) |
May 27, 2022 | 4.200 | 4.560 | 4.200 | 4.480 | 260,684 | +0.36(+8.74%) |
May 26, 2022 | 3.890 | 4.175 | 3.890 | 4.120 | 222,289 | +0.25(+6.46%) |
May 25, 2022 | 3.650 | 3.890 | 3.610 | 3.870 | 273,306 | +0.23(+6.32%) |
May 24, 2022 | 3.940 | 3.940 | 3.610 | 3.640 | 224,519 | -0.33(-8.31%) |
May 23, 2022 | 4.120 | 4.120 | 3.900 | 3.970 | 306,414 | -0.13(-3.17%) |
May 20, 2022 | 4.290 | 4.290 | 3.958 | 4.100 | 237,597 | -0.14(-3.30%) |
May 19, 2022 | 4.530 | 4.530 | 4.130 | 4.240 | 236,470 | -0.13(-2.97%) |
May 18, 2022 | 4.910 | 4.910 | 4.220 | 4.370 | 253,530 | -0.65(-12.95%) |
May 17, 2022 | 5.000 | 5.285 | 4.920 | 5.020 | 324,321 | +0.17(+3.51%) |
May 16, 2022 | 5.000 | 5.030 | 4.780 | 4.850 | 218,668 | -0.15(-3.00%) |
May 13, 2022 | 4.980 | 5.200 | 4.930 | 5.000 | 181,156 | +0.16(+3.31%) |
May 12, 2022 | 4.420 | 4.930 | 4.280 | 4.840 | 216,367 | +0.44(+10.00%) |
May 11, 2022 | 4.100 | 4.700 | 4.060 | 4.400 | 327,874 | +0.27(+6.54%) |
May 10, 2022 | 5.220 | 5.229 | 4.020 | 4.130 | 554,129 | -0.96(-18.86%) |
May 09, 2022 | 5.330 | 5.340 | 5.070 | 5.090 | 138,985 | -0.22(-4.14%) |
May 06, 2022 | 5.820 | 5.905 | 5.225 | 5.310 | 173,351 | -0.57(-9.69%) |
May 05, 2022 | 5.780 | 6.190 | 5.540 | 5.880 | 265,147 | +0.34(+6.14%) |
May 04, 2022 | 5.750 | 5.750 | 5.200 | 5.540 | 310,835 | -0.24(-4.15%) |
May 03, 2022 | 5.750 | 5.970 | 5.675 | 5.780 | 184,401 | +0.00(+0.00%) |