Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.200 | 5.200 | 4.928 | 5.160 | 25,523 | +0.24(+4.88%) |
Jul 28, 2022 | 4.760 | 5.080 | 4.760 | 4.920 | 44,531 | -0.20(-3.91%) |
Jul 27, 2022 | 5.120 | 5.197 | 4.920 | 5.120 | 12,738 | +0.04(+0.79%) |
Jul 26, 2022 | 5.120 | 5.240 | 4.880 | 5.080 | 11,910 | -0.08(-1.55%) |
Jul 25, 2022 | 4.880 | 5.280 | 4.680 | 5.160 | 62,672 | +0.20(+4.03%) |
Jul 22, 2022 | 5.280 | 5.320 | 4.920 | 4.960 | 46,725 | -0.40(-7.46%) |
Jul 21, 2022 | 5.720 | 5.760 | 5.240 | 5.360 | 44,699 | -0.40(-6.94%) |
Jul 20, 2022 | 6.000 | 6.280 | 5.560 | 5.760 | 69,673 | -0.24(-4.00%) |
Jul 19, 2022 | 5.480 | 6.120 | 5.480 | 6.000 | 66,244 | +0.44(+7.91%) |
Jul 18, 2022 | 5.320 | 5.680 | 5.320 | 5.560 | 68,860 | +0.36(+6.92%) |
Jul 15, 2022 | 5.160 | 5.320 | 5.120 | 5.200 | 33,075 | -0.04(-0.76%) |
Jul 14, 2022 | 5.080 | 5.240 | 5.040 | 5.240 | 24,980 | +0.04(+0.77%) |
Jul 13, 2022 | 4.920 | 5.200 | 4.899 | 5.200 | 17,924 | +0.20(+4.00%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.760 | 5.000 | 22,268 | +0.24(+5.04%) |
Jul 11, 2022 | 5.120 | 5.120 | 4.720 | 4.760 | 32,437 | -0.52(-9.85%) |
Jul 08, 2022 | 5.080 | 5.880 | 5.040 | 5.280 | 95,994 | +0.20(+3.94%) |
Jul 07, 2022 | 4.800 | 5.120 | 4.680 | 5.080 | 35,980 | +0.44(+9.48%) |
Jul 06, 2022 | 4.720 | 4.800 | 4.520 | 4.640 | 24,495 | -0.24(-4.92%) |
Jul 05, 2022 | 4.520 | 4.880 | 4.520 | 4.880 | 23,814 | +0.16(+3.39%) |
Jul 01, 2022 | 4.640 | 4.920 | 4.560 | 4.720 | 38,918 | +0.00(+0.00%) |
Jun 30, 2022 | 4.840 | 5.121 | 4.680 | 4.720 | 54,210 | -0.40(-7.81%) |
Jun 29, 2022 | 5.120 | 5.258 | 4.960 | 5.120 | 43,516 | -0.08(-1.54%) |
Jun 28, 2022 | 4.960 | 5.520 | 4.920 | 5.200 | 64,140 | +0.20(+4.00%) |
Jun 27, 2022 | 4.920 | 5.040 | 4.797 | 5.000 | 34,957 | +0.12(+2.46%) |
Jun 24, 2022 | 5.120 | 5.520 | 4.840 | 4.880 | 173,087 | +0.04(+0.83%) |
Jun 23, 2022 | 4.880 | 4.900 | 4.560 | 4.840 | 69,795 | +0.16(+3.42%) |
Jun 22, 2022 | 4.600 | 5.002 | 4.600 | 4.680 | 56,553 | -0.24(-4.88%) |
Jun 21, 2022 | 4.800 | 5.160 | 4.800 | 4.920 | 92,772 | +0.12(+2.50%) |
Jun 17, 2022 | 4.400 | 5.080 | 4.400 | 4.800 | 193,088 | +0.44(+10.09%) |
Jun 16, 2022 | 4.440 | 4.440 | 4.200 | 4.360 | 30,581 | -0.16(-3.54%) |
Jun 15, 2022 | 4.520 | 4.800 | 4.400 | 4.520 | 53,931 | +0.00(+0.00%) |
Jun 14, 2022 | 4.040 | 4.720 | 4.040 | 4.520 | 149,313 | +0.53(+13.34%) |
Jun 13, 2022 | 4.200 | 4.360 | 3.968 | 3.988 | 94,927 | -0.33(-7.69%) |
Jun 10, 2022 | 4.320 | 4.480 | 4.240 | 4.320 | 85,593 | +0.08(+1.89%) |
Jun 09, 2022 | 4.760 | 4.900 | 4.240 | 4.240 | 125,722 | -0.56(-11.67%) |
Jun 08, 2022 | 4.880 | 5.120 | 4.800 | 4.800 | 124,804 | +0.00(+0.00%) |
Jun 07, 2022 | 4.400 | 4.800 | 4.240 | 4.800 | 83,372 | +0.36(+8.11%) |
Jun 06, 2022 | 4.560 | 4.600 | 4.400 | 4.440 | 87,804 | +0.16(+3.74%) |
Jun 03, 2022 | 4.640 | 4.640 | 4.280 | 4.280 | 101,616 | -0.48(-10.08%) |
Jun 02, 2022 | 4.720 | 5.000 | 4.640 | 4.760 | 79,598 | +0.04(+0.85%) |
Jun 01, 2022 | 5.080 | 5.120 | 4.600 | 4.720 | 85,158 | -0.16(-3.28%) |
May 31, 2022 | 4.840 | 5.320 | 4.800 | 4.880 | 370,329 | +0.08(+1.67%) |
May 27, 2022 | 4.480 | 5.160 | 4.440 | 4.800 | 174,174 | +0.28(+6.19%) |
May 26, 2022 | 4.280 | 4.798 | 4.240 | 4.520 | 281,132 | +0.24(+5.61%) |
May 25, 2022 | 4.160 | 4.480 | 4.160 | 4.280 | 112,495 | +0.00(+0.00%) |
May 24, 2022 | 4.600 | 4.640 | 4.200 | 4.280 | 313,283 | -0.64(-13.01%) |
May 23, 2022 | 4.440 | 4.960 | 3.960 | 4.920 | 604,665 | +0.60(+13.89%) |
May 20, 2022 | 5.080 | 7.360 | 4.280 | 4.320 | 851,572 | -1.28(-22.86%) |
May 19, 2022 | 6.400 | 6.580 | 5.600 | 5.600 | 100,200 | -0.54(-8.85%) |
May 18, 2022 | 6.200 | 7.000 | 6.000 | 6.144 | 109,608 | -0.17(-2.63%) |
May 17, 2022 | 6.600 | 6.600 | 6.078 | 6.310 | 73,755 | +0.01(+0.16%) |
May 16, 2022 | 7.000 | 7.086 | 6.136 | 6.300 | 54,828 | -0.61(-8.80%) |
May 13, 2022 | 6.570 | 7.374 | 6.570 | 6.908 | 64,534 | +0.40(+6.18%) |
May 12, 2022 | 5.040 | 6.762 | 5.000 | 6.506 | 83,714 | +0.99(+17.86%) |
May 11, 2022 | 6.600 | 6.708 | 5.040 | 5.520 | 113,292 | -0.88(-13.75%) |
May 10, 2022 | 6.660 | 6.970 | 6.400 | 6.400 | 117,272 | -1.42(-18.18%) |
May 09, 2022 | 7.984 | 8.338 | 7.436 | 7.822 | 36,372 | -0.18(-2.20%) |
May 06, 2022 | 8.536 | 8.600 | 7.800 | 7.998 | 60,672 | -0.60(-7.00%) |
May 05, 2022 | 9.000 | 9.374 | 8.500 | 8.600 | 52,106 | -0.50(-5.52%) |
May 04, 2022 | 8.800 | 9.392 | 8.258 | 9.102 | 57,878 | +0.55(+6.48%) |
May 03, 2022 | 8.300 | 9.210 | 8.240 | 8.548 | 83,334 | +0.08(+0.97%) |