Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.907 | 4.916 | 4.869 | 4.897 | 17,162,158 | -0.02(-0.38%) |
Jul 28, 2022 | 4.869 | 4.916 | 4.850 | 4.916 | 19,686,694 | +0.03(+0.58%) |
Jul 27, 2022 | 4.840 | 4.926 | 4.822 | 4.888 | 25,072,220 | +0.12(+2.58%) |
Jul 26, 2022 | 4.803 | 4.812 | 4.755 | 4.765 | 18,307,218 | -0.07(-1.37%) |
Jul 25, 2022 | 4.840 | 4.888 | 4.803 | 4.831 | 25,175,068 | +0.03(+0.60%) |
Jul 22, 2022 | 4.793 | 4.859 | 4.779 | 4.802 | 27,489,932 | -0.02(-0.39%) |
Jul 21, 2022 | 4.680 | 4.840 | 4.670 | 4.821 | 39,748,772 | +0.40(+8.94%) |
Jul 20, 2022 | 4.407 | 4.444 | 4.369 | 4.426 | 23,608,408 | +0.02(+0.43%) |
Jul 19, 2022 | 4.303 | 4.416 | 4.294 | 4.407 | 22,099,002 | +0.10(+2.41%) |
Jul 18, 2022 | 4.360 | 4.388 | 4.294 | 4.303 | 24,595,124 | -0.04(-0.87%) |
Jul 15, 2022 | 4.266 | 4.341 | 4.237 | 4.341 | 20,544,332 | +0.14(+3.36%) |
Jul 14, 2022 | 4.181 | 4.209 | 4.115 | 4.200 | 31,694,828 | -0.13(-3.04%) |
Jul 13, 2022 | 4.256 | 4.341 | 4.247 | 4.331 | 25,730,118 | +0.03(+0.66%) |
Jul 12, 2022 | 4.331 | 4.379 | 4.294 | 4.303 | 23,073,836 | -0.04(-0.87%) |
Jul 11, 2022 | 4.322 | 4.388 | 4.313 | 4.341 | 20,327,074 | -0.04(-0.86%) |
Jul 08, 2022 | 4.341 | 4.416 | 4.322 | 4.379 | 16,844,872 | +0.02(+0.43%) |
Jul 07, 2022 | 4.313 | 4.369 | 4.303 | 4.360 | 16,773,347 | +0.07(+1.54%) |
Jul 06, 2022 | 4.247 | 4.313 | 4.218 | 4.294 | 29,480,564 | +0.01(+0.22%) |
Jul 05, 2022 | 4.209 | 4.284 | 4.153 | 4.284 | 42,113,644 | -0.10(-2.36%) |
Jul 01, 2022 | 4.341 | 4.388 | 4.275 | 4.388 | 33,111,898 | +0.05(+1.08%) |
Jun 30, 2022 | 4.331 | 4.379 | 4.284 | 4.341 | 31,052,756 | -0.09(-2.12%) |
Jun 29, 2022 | 4.482 | 4.492 | 4.407 | 4.435 | 33,425,236 | -0.04(-0.84%) |
Jun 28, 2022 | 4.557 | 4.586 | 4.463 | 4.473 | 33,136,630 | -0.07(-1.45%) |
Jun 27, 2022 | 4.557 | 4.586 | 4.501 | 4.539 | 32,605,420 | +0.01(+0.21%) |
Jun 24, 2022 | 4.416 | 4.548 | 4.407 | 4.529 | 24,309,340 | +0.13(+3.00%) |
Jun 23, 2022 | 4.369 | 4.407 | 4.313 | 4.397 | 43,908,508 | -0.01(-0.21%) |
Jun 22, 2022 | 4.407 | 4.463 | 4.397 | 4.407 | 40,935,664 | -0.03(-0.64%) |
Jun 21, 2022 | 4.454 | 4.501 | 4.426 | 4.435 | 29,842,654 | +0.11(+2.61%) |
Jun 17, 2022 | 4.379 | 4.397 | 4.284 | 4.322 | 56,920,036 | +0.01(+0.22%) |
Jun 16, 2022 | 4.350 | 4.379 | 4.294 | 4.313 | 54,204,348 | -0.17(-3.78%) |
Jun 15, 2022 | 4.435 | 4.539 | 4.388 | 4.482 | 44,922,824 | +0.08(+1.93%) |
Jun 14, 2022 | 4.482 | 4.501 | 4.360 | 4.397 | 44,069,696 | +0.09(+2.19%) |
Jun 13, 2022 | 4.360 | 4.397 | 4.294 | 4.303 | 49,931,952 | -0.12(-2.77%) |
Jun 10, 2022 | 4.463 | 4.477 | 4.407 | 4.426 | 48,713,640 | -0.14(-3.09%) |
Jun 09, 2022 | 4.661 | 4.689 | 4.567 | 4.567 | 37,699,164 | -0.15(-3.19%) |
Jun 08, 2022 | 4.717 | 4.755 | 4.699 | 4.717 | 25,785,730 | -0.06(-1.18%) |
Jun 07, 2022 | 4.699 | 4.774 | 4.670 | 4.774 | 29,870,366 | +0.07(+1.40%) |
Jun 06, 2022 | 4.765 | 4.793 | 4.699 | 4.708 | 34,098,936 | -0.04(-0.79%) |
Jun 03, 2022 | 4.736 | 4.765 | 4.708 | 4.746 | 31,528,710 | -0.05(-0.98%) |
Jun 02, 2022 | 4.699 | 4.793 | 4.670 | 4.793 | 30,711,672 | +0.11(+2.41%) |
Jun 01, 2022 | 4.717 | 4.746 | 4.633 | 4.680 | 40,400,144 | -0.04(-0.80%) |
May 31, 2022 | 4.746 | 4.774 | 4.699 | 4.717 | 35,631,272 | -0.12(-2.53%) |
May 27, 2022 | 4.802 | 4.849 | 4.774 | 4.840 | 20,606,222 | +0.05(+0.98%) |
May 26, 2022 | 4.652 | 4.812 | 4.652 | 4.793 | 38,934,732 | +0.15(+3.25%) |
May 25, 2022 | 4.595 | 4.670 | 4.576 | 4.642 | 35,149,412 | +0.03(+0.61%) |
May 24, 2022 | 4.614 | 4.642 | 4.572 | 4.614 | 36,076,604 | -0.03(-0.61%) |
May 23, 2022 | 4.595 | 4.670 | 4.557 | 4.642 | 32,866,710 | +0.09(+2.07%) |
May 20, 2022 | 4.595 | 4.614 | 4.444 | 4.548 | 38,269,512 | +0.03(+0.63%) |
May 19, 2022 | 4.492 | 4.586 | 4.454 | 4.520 | 44,424,064 | -0.06(-1.23%) |
May 18, 2022 | 4.708 | 4.727 | 4.548 | 4.576 | 37,455,380 | -0.17(-3.57%) |
May 17, 2022 | 4.670 | 4.755 | 4.661 | 4.746 | 28,344,388 | +0.15(+3.28%) |
May 16, 2022 | 4.595 | 4.633 | 4.557 | 4.595 | 33,173,986 | +0.00(+0.00%) |
May 13, 2022 | 4.510 | 4.623 | 4.510 | 4.595 | 26,906,482 | +0.20(+4.50%) |
May 12, 2022 | 4.360 | 4.442 | 4.313 | 4.397 | 51,514,452 | -0.02(-0.43%) |
May 11, 2022 | 4.520 | 4.604 | 4.416 | 4.416 | 50,751,440 | -0.11(-2.49%) |
May 10, 2022 | 4.557 | 4.576 | 4.454 | 4.529 | 42,042,476 | +0.03(+0.63%) |
May 09, 2022 | 4.567 | 4.604 | 4.482 | 4.501 | 40,789,956 | -0.17(-3.63%) |
May 06, 2022 | 4.746 | 4.755 | 4.647 | 4.670 | 45,523,036 | -0.14(-2.94%) |
May 05, 2022 | 4.878 | 4.915 | 4.774 | 4.812 | 48,321,400 | -0.21(-4.13%) |
May 04, 2022 | 4.887 | 5.028 | 4.859 | 5.019 | 29,743,864 | +0.09(+1.91%) |
May 03, 2022 | 4.840 | 4.972 | 4.830 | 4.925 | 49,359,500 | +0.09(+1.95%) |