Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.030 | 5.060 | 4.750 | 4.910 | 17,663,276 | -0.13(-2.58%) |
Jul 28, 2022 | 4.880 | 5.300 | 4.620 | 5.040 | 22,486,768 | +0.29(+6.11%) |
Jul 27, 2022 | 4.780 | 4.860 | 4.440 | 4.750 | 19,981,992 | +0.10(+2.15%) |
Jul 26, 2022 | 4.860 | 4.880 | 4.610 | 4.650 | 10,740,412 | -0.29(-5.87%) |
Jul 25, 2022 | 5.190 | 5.190 | 4.851 | 4.940 | 11,944,558 | -0.23(-4.45%) |
Jul 22, 2022 | 5.560 | 5.650 | 5.120 | 5.170 | 9,988,615 | -0.44(-7.84%) |
Jul 21, 2022 | 5.600 | 5.610 | 5.350 | 5.610 | 7,403,536 | -0.05(-0.88%) |
Jul 20, 2022 | 5.510 | 5.850 | 5.490 | 5.660 | 14,271,572 | +0.13(+2.35%) |
Jul 19, 2022 | 5.170 | 5.680 | 5.120 | 5.530 | 16,212,101 | +0.50(+9.94%) |
Jul 18, 2022 | 5.140 | 5.345 | 4.992 | 5.030 | 11,714,439 | -0.09(-1.76%) |
Jul 15, 2022 | 5.050 | 5.185 | 4.885 | 5.120 | 9,652,239 | +0.16(+3.23%) |
Jul 14, 2022 | 5.090 | 5.190 | 4.900 | 4.960 | 9,978,915 | -0.27(-5.16%) |
Jul 13, 2022 | 5.100 | 5.310 | 4.981 | 5.230 | 10,500,466 | -0.04(-0.76%) |
Jul 12, 2022 | 5.170 | 5.320 | 4.930 | 5.270 | 14,630,293 | +0.15(+2.93%) |
Jul 11, 2022 | 5.500 | 5.500 | 4.860 | 5.120 | 19,003,216 | -0.44(-7.91%) |
Jul 08, 2022 | 5.510 | 5.640 | 5.150 | 5.560 | 13,736,645 | -0.09(-1.59%) |
Jul 07, 2022 | 5.340 | 5.700 | 5.270 | 5.650 | 14,093,716 | +0.29(+5.41%) |
Jul 06, 2022 | 5.510 | 5.705 | 5.345 | 5.360 | 17,302,570 | -0.11(-2.01%) |
Jul 05, 2022 | 5.040 | 5.490 | 4.830 | 5.470 | 13,085,748 | +0.36(+7.05%) |
Jul 01, 2022 | 4.710 | 5.110 | 4.700 | 5.110 | 14,360,022 | +0.40(+8.49%) |
Jun 30, 2022 | 4.720 | 4.800 | 4.460 | 4.710 | 10,889,491 | -0.07(-1.46%) |
Jun 29, 2022 | 5.130 | 5.170 | 4.735 | 4.780 | 13,488,162 | -0.35(-6.82%) |
Jun 28, 2022 | 5.470 | 5.580 | 5.090 | 5.130 | 9,381,554 | -0.30(-5.52%) |
Jun 27, 2022 | 5.650 | 5.780 | 5.210 | 5.430 | 11,659,605 | -0.23(-4.06%) |
Jun 24, 2022 | 5.290 | 5.670 | 5.290 | 5.660 | 15,906,462 | +0.28(+5.20%) |
Jun 23, 2022 | 4.880 | 5.445 | 4.775 | 5.380 | 22,913,588 | +0.56(+11.62%) |
Jun 22, 2022 | 4.640 | 5.110 | 4.582 | 4.820 | 15,215,500 | +0.06(+1.26%) |
Jun 21, 2022 | 5.010 | 5.245 | 4.740 | 4.760 | 19,884,120 | -0.07(-1.45%) |
Jun 17, 2022 | 4.520 | 4.990 | 4.500 | 4.830 | 25,877,688 | +0.51(+11.81%) |
Jun 16, 2022 | 4.800 | 4.830 | 4.300 | 4.320 | 27,127,368 | -0.81(-15.79%) |
Jun 15, 2022 | 5.080 | 5.295 | 4.870 | 5.130 | 29,313,710 | +0.09(+1.79%) |
Jun 14, 2022 | 5.130 | 5.330 | 4.810 | 5.040 | 21,462,836 | +0.02(+0.40%) |
Jun 13, 2022 | 5.390 | 5.470 | 4.920 | 5.020 | 22,059,036 | -0.68(-11.93%) |
Jun 10, 2022 | 6.470 | 6.520 | 5.680 | 5.700 | 24,842,868 | -0.99(-14.80%) |
Jun 09, 2022 | 7.420 | 7.430 | 6.660 | 6.690 | 13,193,204 | -0.66(-8.98%) |
Jun 08, 2022 | 7.320 | 7.690 | 7.290 | 7.350 | 13,365,003 | -0.04(-0.54%) |
Jun 07, 2022 | 7.160 | 7.430 | 7.030 | 7.390 | 11,991,811 | +0.21(+2.92%) |
Jun 06, 2022 | 7.740 | 7.890 | 7.105 | 7.180 | 14,530,760 | -0.34(-4.52%) |
Jun 03, 2022 | 7.710 | 7.920 | 7.490 | 7.520 | 12,183,864 | -0.49(-6.12%) |
Jun 02, 2022 | 6.970 | 8.080 | 6.880 | 8.010 | 19,841,708 | +1.04(+14.92%) |
Jun 01, 2022 | 7.230 | 7.720 | 6.910 | 6.970 | 14,287,995 | -0.26(-3.60%) |
May 31, 2022 | 7.490 | 7.585 | 7.030 | 7.230 | 35,673,380 | -0.26(-3.47%) |
May 27, 2022 | 6.700 | 7.605 | 6.660 | 7.490 | 22,947,308 | +0.97(+14.88%) |
May 26, 2022 | 6.380 | 6.695 | 6.300 | 6.520 | 16,320,663 | +0.10(+1.56%) |
May 25, 2022 | 6.080 | 6.495 | 6.050 | 6.420 | 15,192,345 | +0.26(+4.22%) |
May 24, 2022 | 6.590 | 6.630 | 6.050 | 6.160 | 15,322,470 | -0.61(-9.01%) |
May 23, 2022 | 6.860 | 6.910 | 6.520 | 6.770 | 9,730,173 | -0.08(-1.17%) |
May 20, 2022 | 7.020 | 7.120 | 6.450 | 6.850 | 14,830,760 | -0.05(-0.72%) |
May 19, 2022 | 6.640 | 7.200 | 6.620 | 6.900 | 15,342,144 | +0.05(+0.73%) |
May 18, 2022 | 7.330 | 7.360 | 6.770 | 6.850 | 17,063,672 | -0.67(-8.91%) |
May 17, 2022 | 7.290 | 7.612 | 6.990 | 7.520 | 17,657,316 | +0.36(+5.03%) |
May 16, 2022 | 7.230 | 7.605 | 6.950 | 7.160 | 17,731,684 | -0.11(-1.51%) |
May 13, 2022 | 6.390 | 7.415 | 6.390 | 7.270 | 28,805,072 | +1.01(+16.13%) |
May 12, 2022 | 5.390 | 6.260 | 5.150 | 6.260 | 39,068,548 | +0.88(+16.36%) |
May 11, 2022 | 5.800 | 6.040 | 5.232 | 5.380 | 18,455,902 | -0.48(-8.19%) |
May 10, 2022 | 6.210 | 6.370 | 5.215 | 5.860 | 36,607,084 | -0.14(-2.33%) |
May 09, 2022 | 6.550 | 6.880 | 5.970 | 6.000 | 24,557,400 | -0.71(-10.58%) |
May 06, 2022 | 7.960 | 7.960 | 6.250 | 6.710 | 46,037,228 | -0.44(-6.15%) |
May 05, 2022 | 7.910 | 7.960 | 7.025 | 7.150 | 24,989,112 | -0.87(-10.85%) |
May 04, 2022 | 7.740 | 8.205 | 7.365 | 8.020 | 24,289,088 | +0.30(+3.89%) |
May 03, 2022 | 7.430 | 7.900 | 7.170 | 7.720 | 17,874,168 | +0.20(+2.66%) |