Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.060 | 5.110 | 4.910 | 5.070 | 467,616 | -0.03(-0.59%) |
Jul 28, 2022 | 5.650 | 5.740 | 5.020 | 5.100 | 709,573 | -0.56(-9.89%) |
Jul 27, 2022 | 5.660 | 5.700 | 5.490 | 5.660 | 453,850 | +0.06(+1.07%) |
Jul 26, 2022 | 5.540 | 5.740 | 5.410 | 5.600 | 553,421 | +0.01(+0.18%) |
Jul 25, 2022 | 5.450 | 5.595 | 5.410 | 5.590 | 443,914 | +0.14(+2.57%) |
Jul 22, 2022 | 5.790 | 5.820 | 5.420 | 5.450 | 521,085 | -0.32(-5.55%) |
Jul 21, 2022 | 5.660 | 5.830 | 5.590 | 5.770 | 665,631 | +0.08(+1.41%) |
Jul 20, 2022 | 5.510 | 5.960 | 5.510 | 5.690 | 583,017 | +0.20(+3.64%) |
Jul 19, 2022 | 5.260 | 5.530 | 5.190 | 5.490 | 1,504,750 | +0.30(+5.78%) |
Jul 18, 2022 | 5.700 | 5.810 | 5.140 | 5.190 | 890,267 | -0.44(-7.82%) |
Jul 15, 2022 | 5.740 | 5.740 | 5.355 | 5.630 | 676,517 | +0.02(+0.36%) |
Jul 14, 2022 | 5.560 | 5.745 | 5.496 | 5.610 | 917,570 | -0.02(-0.36%) |
Jul 13, 2022 | 5.070 | 5.689 | 5.070 | 5.630 | 784,142 | +0.45(+8.69%) |
Jul 12, 2022 | 5.200 | 5.225 | 4.785 | 5.180 | 972,262 | -0.01(-0.19%) |
Jul 11, 2022 | 5.430 | 5.430 | 5.030 | 5.190 | 738,996 | -0.21(-3.89%) |
Jul 08, 2022 | 5.170 | 5.450 | 5.100 | 5.400 | 1,112,720 | +0.12(+2.27%) |
Jul 07, 2022 | 4.920 | 5.565 | 4.920 | 5.280 | 2,126,263 | +0.37(+7.54%) |
Jul 06, 2022 | 4.825 | 5.175 | 4.805 | 4.910 | 756,186 | +0.03(+0.61%) |
Jul 05, 2022 | 4.550 | 4.890 | 4.500 | 4.880 | 1,011,503 | +0.25(+5.40%) |
Jul 01, 2022 | 4.560 | 4.690 | 4.520 | 4.630 | 1,592,017 | +0.01(+0.22%) |
Jun 30, 2022 | 4.330 | 4.630 | 4.330 | 4.620 | 675,662 | +0.17(+3.82%) |
Jun 29, 2022 | 4.580 | 4.660 | 4.300 | 4.450 | 916,564 | -0.18(-3.89%) |
Jun 28, 2022 | 4.850 | 5.095 | 4.550 | 4.630 | 1,618,977 | -0.25(-5.12%) |
Jun 27, 2022 | 4.920 | 5.010 | 4.720 | 4.880 | 1,056,106 | -0.12(-2.40%) |
Jun 24, 2022 | 5.000 | 5.245 | 4.850 | 5.000 | 5,262,761 | +0.09(+1.83%) |
Jun 23, 2022 | 4.590 | 4.970 | 4.550 | 4.910 | 1,978,983 | +0.33(+7.21%) |
Jun 22, 2022 | 4.080 | 4.630 | 4.080 | 4.580 | 2,299,574 | +0.43(+10.36%) |
Jun 21, 2022 | 3.750 | 4.170 | 3.750 | 4.150 | 3,444,898 | +0.45(+12.16%) |
Jun 17, 2022 | 3.170 | 3.760 | 3.170 | 3.700 | 3,356,642 | +0.55(+17.46%) |
Jun 16, 2022 | 3.050 | 3.150 | 2.930 | 3.150 | 1,006,774 | -0.02(-0.63%) |
Jun 15, 2022 | 3.020 | 3.190 | 2.950 | 3.170 | 1,044,034 | +0.19(+6.38%) |
Jun 14, 2022 | 3.110 | 3.275 | 2.915 | 2.980 | 650,708 | -0.11(-3.56%) |
Jun 13, 2022 | 3.160 | 3.180 | 2.970 | 3.090 | 764,668 | -0.17(-5.21%) |
Jun 10, 2022 | 3.560 | 3.600 | 3.225 | 3.260 | 1,005,834 | -0.36(-9.94%) |
Jun 09, 2022 | 3.630 | 3.655 | 3.560 | 3.620 | 530,638 | -0.05(-1.36%) |
Jun 08, 2022 | 3.400 | 3.720 | 3.360 | 3.670 | 912,975 | +0.27(+7.94%) |
Jun 07, 2022 | 3.270 | 3.440 | 3.270 | 3.400 | 1,307,452 | +0.08(+2.41%) |
Jun 06, 2022 | 3.440 | 3.620 | 3.285 | 3.320 | 721,242 | -0.07(-2.06%) |
Jun 03, 2022 | 3.380 | 3.400 | 3.200 | 3.390 | 1,042,499 | +0.17(+5.28%) |
Jun 02, 2022 | 3.170 | 3.255 | 3.160 | 3.220 | 726,636 | +0.01(+0.31%) |
Jun 01, 2022 | 3.350 | 3.370 | 3.170 | 3.210 | 736,954 | -0.13(-3.89%) |
May 31, 2022 | 3.300 | 3.360 | 3.180 | 3.340 | 1,592,803 | +0.01(+0.30%) |
May 27, 2022 | 3.220 | 3.358 | 3.140 | 3.330 | 902,803 | +0.18(+5.71%) |
May 26, 2022 | 3.220 | 3.240 | 3.130 | 3.150 | 586,505 | -0.06(-1.87%) |
May 25, 2022 | 3.220 | 3.310 | 3.100 | 3.210 | 919,415 | -0.05(-1.53%) |
May 24, 2022 | 3.480 | 3.480 | 3.210 | 3.260 | 1,281,643 | -0.10(-2.98%) |
May 23, 2022 | 3.530 | 3.530 | 3.300 | 3.360 | 1,038,216 | -0.13(-3.72%) |
May 20, 2022 | 3.510 | 3.625 | 3.370 | 3.490 | 1,453,409 | +0.04(+1.16%) |
May 19, 2022 | 3.370 | 3.595 | 3.344 | 3.450 | 2,097,848 | +0.16(+4.86%) |
May 18, 2022 | 3.240 | 3.410 | 3.220 | 3.290 | 1,092,819 | -0.08(-2.37%) |
May 17, 2022 | 3.220 | 3.415 | 3.140 | 3.370 | 1,088,004 | +0.25(+8.01%) |
May 16, 2022 | 2.950 | 3.195 | 2.910 | 3.120 | 1,179,601 | +0.14(+4.70%) |
May 13, 2022 | 2.950 | 3.210 | 2.870 | 2.980 | 1,679,330 | +0.14(+4.93%) |
May 12, 2022 | 2.750 | 2.960 | 2.680 | 2.840 | 1,911,698 | -0.01(-0.35%) |
May 11, 2022 | 3.240 | 3.315 | 2.785 | 2.850 | 1,818,076 | -0.41(-12.58%) |
May 10, 2022 | 3.300 | 3.500 | 3.170 | 3.260 | 1,266,129 | +0.08(+2.52%) |
May 09, 2022 | 3.600 | 3.600 | 3.130 | 3.180 | 1,344,728 | -0.49(-13.35%) |
May 06, 2022 | 3.750 | 3.750 | 3.520 | 3.670 | 1,475,449 | -0.10(-2.65%) |
May 05, 2022 | 3.910 | 3.940 | 3.675 | 3.770 | 849,631 | -0.19(-4.80%) |
May 04, 2022 | 3.940 | 3.989 | 3.590 | 3.960 | 941,589 | +0.03(+0.76%) |
May 03, 2022 | 3.760 | 3.960 | 3.650 | 3.930 | 883,783 | +0.23(+6.22%) |