Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.860 | 4.880 | 4.300 | 4.590 | 593,219 | -0.36(-7.27%) |
Jul 28, 2022 | 4.930 | 5.060 | 4.560 | 4.950 | 861,950 | -0.21(-4.07%) |
Jul 27, 2022 | 4.840 | 6.330 | 4.840 | 5.160 | 6,150,516 | +0.55(+11.93%) |
Jul 26, 2022 | 4.600 | 4.760 | 4.380 | 4.610 | 141,502 | -0.03(-0.65%) |
Jul 25, 2022 | 4.950 | 5.050 | 4.495 | 4.640 | 156,617 | -0.32(-6.45%) |
Jul 22, 2022 | 5.350 | 5.430 | 4.920 | 4.960 | 139,833 | -0.41(-7.64%) |
Jul 21, 2022 | 5.320 | 5.540 | 5.200 | 5.370 | 77,181 | +0.04(+0.75%) |
Jul 20, 2022 | 5.140 | 5.550 | 5.140 | 5.330 | 144,416 | +0.20(+3.90%) |
Jul 19, 2022 | 4.940 | 5.460 | 4.820 | 5.130 | 247,750 | +0.26(+5.34%) |
Jul 18, 2022 | 4.980 | 5.300 | 4.810 | 4.870 | 138,867 | -0.17(-3.37%) |
Jul 15, 2022 | 5.320 | 5.320 | 4.815 | 5.040 | 95,277 | -0.18(-3.45%) |
Jul 14, 2022 | 5.170 | 5.285 | 5.120 | 5.220 | 124,520 | -0.06(-1.14%) |
Jul 13, 2022 | 4.740 | 5.350 | 4.740 | 5.280 | 124,465 | +0.37(+7.54%) |
Jul 12, 2022 | 4.890 | 4.920 | 4.280 | 4.910 | 198,337 | +0.14(+2.94%) |
Jul 11, 2022 | 4.980 | 4.980 | 4.530 | 4.770 | 218,681 | -0.22(-4.41%) |
Jul 08, 2022 | 4.970 | 5.037 | 4.690 | 4.990 | 204,579 | +0.03(+0.60%) |
Jul 07, 2022 | 4.690 | 4.990 | 4.620 | 4.960 | 197,723 | +0.26(+5.53%) |
Jul 06, 2022 | 4.400 | 4.880 | 4.400 | 4.700 | 193,569 | +0.26(+5.86%) |
Jul 05, 2022 | 4.040 | 4.500 | 3.985 | 4.440 | 141,460 | +0.31(+7.51%) |
Jul 01, 2022 | 3.900 | 4.236 | 3.830 | 4.130 | 175,968 | +0.23(+5.90%) |
Jun 30, 2022 | 3.980 | 4.010 | 3.765 | 3.900 | 206,432 | -0.03(-0.76%) |
Jun 29, 2022 | 4.160 | 4.210 | 3.860 | 3.930 | 193,860 | -0.17(-4.15%) |
Jun 28, 2022 | 4.280 | 4.310 | 4.050 | 4.100 | 200,414 | -0.10(-2.38%) |
Jun 27, 2022 | 4.220 | 4.291 | 4.090 | 4.200 | 171,248 | -0.07(-1.64%) |
Jun 24, 2022 | 4.580 | 4.680 | 4.200 | 4.270 | 1,271,160 | -0.24(-5.32%) |
Jun 23, 2022 | 4.230 | 4.530 | 4.190 | 4.510 | 242,883 | +0.29(+6.87%) |
Jun 22, 2022 | 3.930 | 4.440 | 3.930 | 4.220 | 421,427 | +0.20(+4.98%) |
Jun 21, 2022 | 3.830 | 4.210 | 3.713 | 4.020 | 421,057 | +0.24(+6.35%) |
Jun 17, 2022 | 3.390 | 4.080 | 3.370 | 3.780 | 824,155 | +0.42(+12.50%) |
Jun 16, 2022 | 3.430 | 3.430 | 3.170 | 3.360 | 455,817 | -0.13(-3.72%) |
Jun 15, 2022 | 3.530 | 3.650 | 3.400 | 3.490 | 498,826 | -0.05(-1.41%) |
Jun 14, 2022 | 3.580 | 3.585 | 3.450 | 3.540 | 269,825 | -0.01(-0.28%) |
Jun 13, 2022 | 3.550 | 3.605 | 3.300 | 3.550 | 254,728 | -0.13(-3.53%) |
Jun 10, 2022 | 3.910 | 3.980 | 3.600 | 3.680 | 429,865 | -0.33(-8.23%) |
Jun 09, 2022 | 4.110 | 4.350 | 4.000 | 4.010 | 474,239 | -0.12(-2.91%) |
Jun 08, 2022 | 3.990 | 4.260 | 3.890 | 4.130 | 592,233 | +0.13(+3.25%) |
Jun 07, 2022 | 3.820 | 4.120 | 3.700 | 4.000 | 381,709 | +0.12(+3.09%) |
Jun 06, 2022 | 3.790 | 3.970 | 3.790 | 3.880 | 499,835 | +0.18(+4.86%) |
Jun 03, 2022 | 3.520 | 3.830 | 3.460 | 3.700 | 548,238 | +0.17(+4.82%) |
Jun 02, 2022 | 3.600 | 3.660 | 3.420 | 3.530 | 568,331 | -0.11(-3.02%) |
Jun 01, 2022 | 3.930 | 3.980 | 3.620 | 3.640 | 235,543 | -0.23(-5.94%) |
May 31, 2022 | 3.770 | 3.990 | 3.530 | 3.870 | 589,348 | +0.11(+2.93%) |
May 27, 2022 | 3.640 | 3.800 | 3.420 | 3.760 | 245,713 | +0.15(+4.16%) |
May 26, 2022 | 3.820 | 3.820 | 3.510 | 3.610 | 389,453 | -0.21(-5.50%) |
May 25, 2022 | 3.870 | 3.925 | 3.620 | 3.820 | 616,333 | -0.07(-1.80%) |
May 24, 2022 | 3.930 | 3.955 | 3.839 | 3.890 | 519,519 | -0.11(-2.75%) |
May 23, 2022 | 3.960 | 4.060 | 3.910 | 4.000 | 452,603 | +0.11(+2.83%) |
May 20, 2022 | 4.020 | 4.020 | 3.680 | 3.890 | 448,101 | -0.07(-1.77%) |
May 19, 2022 | 4.270 | 4.530 | 3.930 | 3.960 | 465,048 | -0.35(-8.12%) |
May 18, 2022 | 4.600 | 4.630 | 4.180 | 4.310 | 617,107 | -0.29(-6.30%) |
May 17, 2022 | 4.270 | 4.630 | 4.270 | 4.600 | 429,099 | +0.26(+5.99%) |
May 16, 2022 | 4.410 | 4.430 | 4.090 | 4.340 | 421,340 | +0.10(+2.36%) |
May 13, 2022 | 3.880 | 4.340 | 3.880 | 4.240 | 516,096 | +0.33(+8.44%) |
May 12, 2022 | 3.250 | 4.060 | 3.210 | 3.910 | 853,931 | +0.65(+19.94%) |
May 11, 2022 | 3.820 | 3.870 | 3.210 | 3.260 | 502,568 | -0.51(-13.53%) |
May 10, 2022 | 4.190 | 4.235 | 3.590 | 3.770 | 728,023 | -0.33(-8.05%) |
May 09, 2022 | 4.780 | 4.970 | 4.060 | 4.100 | 517,394 | -0.87(-17.51%) |
May 06, 2022 | 4.920 | 5.110 | 4.780 | 4.970 | 536,407 | +0.05(+1.02%) |
May 05, 2022 | 4.890 | 5.110 | 4.810 | 4.920 | 469,255 | -0.03(-0.61%) |
May 04, 2022 | 4.630 | 4.990 | 4.460 | 4.950 | 399,839 | +0.20(+4.21%) |
May 03, 2022 | 4.570 | 4.818 | 4.471 | 4.750 | 315,090 | +0.20(+4.40%) |