Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.900 | 5.100 | 4.725 | 5.020 | 1,329,023 | +0.05(+1.01%) |
Jul 28, 2022 | 4.430 | 4.996 | 4.430 | 4.970 | 2,959,413 | +0.83(+20.05%) |
Jul 27, 2022 | 4.100 | 4.280 | 3.980 | 4.140 | 1,052,485 | +0.20(+5.08%) |
Jul 26, 2022 | 3.990 | 4.070 | 3.880 | 3.940 | 412,297 | -0.12(-2.96%) |
Jul 25, 2022 | 3.960 | 4.090 | 3.800 | 4.060 | 659,211 | +0.16(+4.10%) |
Jul 22, 2022 | 4.310 | 4.340 | 3.870 | 3.900 | 929,188 | -0.36(-8.45%) |
Jul 21, 2022 | 4.250 | 4.290 | 4.000 | 4.260 | 697,856 | -0.04(-0.93%) |
Jul 20, 2022 | 3.940 | 4.330 | 3.940 | 4.300 | 961,674 | +0.35(+8.86%) |
Jul 19, 2022 | 3.730 | 4.030 | 3.700 | 3.950 | 1,131,281 | +0.40(+11.27%) |
Jul 18, 2022 | 3.620 | 3.909 | 3.530 | 3.550 | 1,238,124 | +0.05(+1.43%) |
Jul 15, 2022 | 3.650 | 3.720 | 3.175 | 3.500 | 1,460,768 | -0.19(-5.15%) |
Jul 14, 2022 | 3.670 | 3.720 | 3.570 | 3.690 | 774,351 | -0.04(-1.07%) |
Jul 13, 2022 | 3.660 | 3.830 | 3.570 | 3.730 | 753,554 | -0.03(-0.80%) |
Jul 12, 2022 | 3.680 | 3.825 | 3.620 | 3.760 | 702,140 | +0.09(+2.45%) |
Jul 11, 2022 | 4.190 | 4.290 | 3.605 | 3.670 | 959,644 | -0.59(-13.85%) |
Jul 08, 2022 | 4.010 | 4.380 | 3.906 | 4.260 | 678,013 | +0.13(+3.15%) |
Jul 07, 2022 | 3.990 | 4.260 | 3.970 | 4.130 | 1,099,360 | +0.19(+4.82%) |
Jul 06, 2022 | 3.880 | 4.040 | 3.760 | 3.940 | 764,406 | +0.04(+1.03%) |
Jul 05, 2022 | 3.580 | 3.900 | 3.410 | 3.900 | 1,069,824 | +0.16(+4.28%) |
Jul 01, 2022 | 3.610 | 3.980 | 3.600 | 3.740 | 1,018,561 | +0.12(+3.31%) |
Jun 30, 2022 | 3.210 | 3.690 | 3.210 | 3.620 | 987,155 | +0.33(+10.20%) |
Jun 29, 2022 | 3.610 | 3.610 | 3.180 | 3.285 | 1,766,094 | -0.37(-10.12%) |
Jun 28, 2022 | 4.370 | 4.370 | 3.605 | 3.655 | 1,765,057 | -0.60(-14.20%) |
Jun 27, 2022 | 4.620 | 4.800 | 4.080 | 4.260 | 1,614,932 | -0.31(-6.78%) |
Jun 24, 2022 | 5.100 | 5.240 | 4.550 | 4.570 | 1,408,577 | -0.39(-7.86%) |
Jun 23, 2022 | 4.750 | 5.010 | 4.564 | 4.960 | 1,177,236 | +0.21(+4.42%) |
Jun 22, 2022 | 4.530 | 4.880 | 4.480 | 4.750 | 897,042 | +0.03(+0.64%) |
Jun 21, 2022 | 4.600 | 4.930 | 4.432 | 4.720 | 1,179,479 | +0.25(+5.59%) |
Jun 17, 2022 | 4.170 | 4.670 | 4.170 | 4.470 | 3,003,437 | +0.31(+7.45%) |
Jun 16, 2022 | 4.640 | 4.816 | 4.070 | 4.160 | 1,527,612 | -0.81(-16.30%) |
Jun 15, 2022 | 4.470 | 4.990 | 4.260 | 4.970 | 2,179,084 | +0.60(+13.73%) |
Jun 14, 2022 | 5.130 | 5.220 | 4.290 | 4.370 | 1,896,959 | -0.67(-13.29%) |
Jun 13, 2022 | 4.990 | 5.180 | 4.390 | 5.040 | 2,258,747 | -0.23(-4.36%) |
Jun 10, 2022 | 5.210 | 5.490 | 5.070 | 5.270 | 930,992 | -0.20(-3.66%) |
Jun 09, 2022 | 5.290 | 6.060 | 5.270 | 5.470 | 2,002,953 | +0.11(+2.05%) |
Jun 08, 2022 | 5.590 | 6.140 | 5.335 | 5.360 | 1,822,354 | -0.27(-4.80%) |
Jun 07, 2022 | 5.130 | 5.670 | 5.040 | 5.630 | 2,196,021 | +0.40(+7.65%) |
Jun 06, 2022 | 4.970 | 5.310 | 4.740 | 5.230 | 8,596,110 | +1.26(+31.74%) |
Jun 03, 2022 | 4.010 | 4.340 | 3.898 | 3.970 | 584,787 | -0.14(-3.41%) |
Jun 02, 2022 | 3.660 | 4.220 | 3.570 | 4.110 | 828,797 | +0.51(+14.17%) |
Jun 01, 2022 | 4.110 | 4.135 | 3.560 | 3.600 | 1,055,642 | -0.45(-11.11%) |
May 31, 2022 | 4.500 | 4.580 | 4.035 | 4.050 | 1,075,313 | -0.45(-10.00%) |
May 27, 2022 | 4.190 | 4.640 | 4.180 | 4.500 | 900,385 | +0.35(+8.43%) |
May 26, 2022 | 3.990 | 4.255 | 3.880 | 4.150 | 695,461 | +0.16(+4.01%) |
May 25, 2022 | 3.840 | 4.140 | 3.730 | 3.990 | 704,925 | +0.13(+3.37%) |
May 24, 2022 | 3.880 | 3.885 | 3.640 | 3.860 | 787,818 | -0.09(-2.28%) |
May 23, 2022 | 3.960 | 3.960 | 3.590 | 3.950 | 703,786 | +0.12(+3.13%) |
May 20, 2022 | 4.140 | 4.210 | 3.650 | 3.830 | 799,229 | -0.31(-7.49%) |
May 19, 2022 | 3.740 | 4.190 | 3.740 | 4.140 | 1,410,359 | +0.35(+9.23%) |
May 18, 2022 | 3.510 | 4.140 | 3.490 | 3.790 | 2,804,486 | +0.33(+9.54%) |
May 17, 2022 | 3.050 | 3.480 | 3.000 | 3.460 | 1,319,505 | +0.50(+16.89%) |
May 16, 2022 | 3.210 | 3.300 | 2.945 | 2.960 | 871,213 | -0.28(-8.64%) |
May 13, 2022 | 2.820 | 3.240 | 2.820 | 3.240 | 875,909 | +0.44(+15.71%) |
May 12, 2022 | 2.750 | 2.940 | 2.500 | 2.800 | 932,303 | -0.03(-1.06%) |
May 11, 2022 | 2.680 | 3.140 | 2.600 | 2.830 | 830,623 | -0.04(-1.39%) |
May 10, 2022 | 2.810 | 2.930 | 2.115 | 2.870 | 2,348,406 | -0.42(-12.77%) |
May 09, 2022 | 3.540 | 3.570 | 3.195 | 3.290 | 593,772 | -0.36(-9.86%) |
May 06, 2022 | 3.620 | 3.660 | 3.420 | 3.650 | 488,762 | -0.01(-0.27%) |
May 05, 2022 | 3.780 | 3.830 | 3.380 | 3.660 | 864,125 | -0.15(-3.94%) |
May 04, 2022 | 3.560 | 3.820 | 3.320 | 3.810 | 1,415,182 | +0.27(+7.63%) |
May 03, 2022 | 3.120 | 3.570 | 2.990 | 3.540 | 1,383,845 | +0.46(+14.94%) |