Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.950 | 5.080 | 4.910 | 5.040 | 235,041 | +0.13(+2.65%) |
Jul 28, 2022 | 4.750 | 4.970 | 4.740 | 4.910 | 214,235 | +0.15(+3.15%) |
Jul 27, 2022 | 4.760 | 4.880 | 4.705 | 4.760 | 121,956 | +0.04(+0.85%) |
Jul 26, 2022 | 4.670 | 4.720 | 4.610 | 4.720 | 165,187 | +0.01(+0.21%) |
Jul 25, 2022 | 4.800 | 4.815 | 4.690 | 4.710 | 130,245 | -0.09(-1.87%) |
Jul 22, 2022 | 4.800 | 4.845 | 4.749 | 4.800 | 126,416 | -0.01(-0.21%) |
Jul 21, 2022 | 4.890 | 4.890 | 4.760 | 4.810 | 216,102 | -0.07(-1.43%) |
Jul 20, 2022 | 4.800 | 4.940 | 4.800 | 4.880 | 133,571 | +0.04(+0.83%) |
Jul 19, 2022 | 4.850 | 4.940 | 4.740 | 4.840 | 232,672 | +0.02(+0.41%) |
Jul 18, 2022 | 4.940 | 5.030 | 4.805 | 4.820 | 122,305 | -0.09(-1.83%) |
Jul 15, 2022 | 5.040 | 5.080 | 4.890 | 4.910 | 171,637 | -0.11(-2.19%) |
Jul 14, 2022 | 5.030 | 5.080 | 4.950 | 5.020 | 154,818 | -0.07(-1.38%) |
Jul 13, 2022 | 5.050 | 5.190 | 5.025 | 5.090 | 212,684 | -0.06(-1.17%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.085 | 5.150 | 700,113 | -0.07(-1.34%) |
Jul 11, 2022 | 5.110 | 5.280 | 5.110 | 5.220 | 677,618 | +0.08(+1.56%) |
Jul 08, 2022 | 4.820 | 5.235 | 4.820 | 5.140 | 633,137 | +0.27(+5.54%) |
Jul 07, 2022 | 4.770 | 4.970 | 4.760 | 4.870 | 667,935 | +0.11(+2.31%) |
Jul 06, 2022 | 4.740 | 4.876 | 4.560 | 4.760 | 617,519 | +0.00(+0.00%) |
Jul 05, 2022 | 4.470 | 4.848 | 4.445 | 4.760 | 740,180 | +0.23(+5.08%) |
Jul 01, 2022 | 4.980 | 5.070 | 4.505 | 4.530 | 1,037,679 | -0.51(-10.12%) |
Jun 30, 2022 | 4.990 | 5.120 | 4.940 | 5.040 | 673,334 | -0.11(-2.14%) |
Jun 29, 2022 | 5.110 | 5.290 | 4.970 | 5.150 | 776,949 | +0.04(+0.78%) |
Jun 28, 2022 | 5.130 | 5.260 | 5.040 | 5.110 | 624,284 | -0.03(-0.58%) |
Jun 27, 2022 | 5.010 | 5.290 | 4.960 | 5.140 | 911,914 | +0.12(+2.39%) |
Jun 24, 2022 | 4.850 | 5.250 | 4.840 | 5.020 | 6,977,621 | +0.20(+4.15%) |
Jun 23, 2022 | 4.820 | 4.860 | 4.690 | 4.820 | 698,050 | +0.03(+0.63%) |
Jun 22, 2022 | 4.800 | 4.900 | 4.720 | 4.790 | 939,602 | +0.01(+0.21%) |
Jun 21, 2022 | 4.420 | 4.880 | 4.410 | 4.780 | 856,185 | +0.39(+8.88%) |
Jun 17, 2022 | 4.240 | 4.420 | 4.220 | 4.390 | 848,784 | +0.15(+3.54%) |
Jun 16, 2022 | 4.410 | 4.480 | 4.170 | 4.240 | 725,209 | -0.21(-4.72%) |
Jun 15, 2022 | 4.290 | 4.520 | 4.260 | 4.450 | 658,456 | +0.17(+3.97%) |
Jun 14, 2022 | 4.370 | 4.410 | 4.220 | 4.280 | 512,362 | -0.09(-2.06%) |
Jun 13, 2022 | 4.480 | 4.535 | 4.335 | 4.370 | 571,073 | -0.24(-5.21%) |
Jun 10, 2022 | 4.560 | 4.660 | 4.545 | 4.610 | 401,754 | -0.04(-0.86%) |
Jun 09, 2022 | 4.570 | 4.750 | 4.510 | 4.650 | 603,646 | +0.07(+1.53%) |
Jun 08, 2022 | 4.550 | 4.625 | 4.480 | 4.580 | 438,682 | -0.02(-0.43%) |
Jun 07, 2022 | 4.330 | 4.700 | 4.310 | 4.600 | 778,538 | +0.26(+5.99%) |
Jun 06, 2022 | 4.450 | 4.500 | 4.340 | 4.340 | 598,085 | -0.10(-2.25%) |
Jun 03, 2022 | 4.540 | 4.540 | 4.325 | 4.440 | 694,222 | -0.14(-3.06%) |
Jun 02, 2022 | 4.620 | 4.770 | 4.570 | 4.580 | 742,462 | -0.05(-1.08%) |
Jun 01, 2022 | 4.800 | 4.810 | 4.615 | 4.630 | 644,123 | -0.15(-3.14%) |
May 31, 2022 | 4.750 | 4.890 | 4.710 | 4.780 | 646,778 | +0.05(+1.06%) |
May 27, 2022 | 4.690 | 4.818 | 4.690 | 4.730 | 962,091 | +0.08(+1.72%) |
May 26, 2022 | 4.470 | 4.735 | 4.470 | 4.650 | 573,901 | +0.20(+4.49%) |
May 25, 2022 | 4.290 | 4.515 | 4.270 | 4.450 | 476,891 | +0.12(+2.77%) |
May 24, 2022 | 4.330 | 4.500 | 4.250 | 4.330 | 510,457 | -0.06(-1.37%) |
May 23, 2022 | 4.350 | 4.485 | 4.255 | 4.390 | 439,822 | +0.07(+1.62%) |
May 20, 2022 | 4.380 | 4.410 | 4.220 | 4.320 | 399,592 | -0.01(-0.23%) |
May 19, 2022 | 4.360 | 4.455 | 4.310 | 4.330 | 423,943 | -0.04(-0.92%) |
May 18, 2022 | 4.510 | 4.600 | 4.350 | 4.370 | 653,460 | -0.22(-4.79%) |
May 17, 2022 | 4.550 | 4.690 | 4.520 | 4.590 | 491,191 | +0.12(+2.68%) |
May 16, 2022 | 4.450 | 4.665 | 4.420 | 4.470 | 575,674 | +0.00(+0.00%) |
May 13, 2022 | 4.580 | 4.730 | 4.440 | 4.470 | 502,853 | -0.05(-1.11%) |
May 12, 2022 | 4.310 | 4.790 | 4.300 | 4.520 | 474,603 | -0.13(-2.80%) |
May 11, 2022 | 4.650 | 4.840 | 4.470 | 4.650 | 790,062 | -0.02(-0.43%) |
May 10, 2022 | 4.640 | 4.925 | 4.560 | 4.670 | 654,645 | +0.09(+1.97%) |
May 09, 2022 | 4.430 | 4.705 | 4.430 | 4.580 | 549,539 | +0.05(+1.10%) |
May 06, 2022 | 4.570 | 4.600 | 4.450 | 4.530 | 361,150 | -0.04(-0.88%) |
May 05, 2022 | 4.790 | 4.790 | 4.500 | 4.570 | 440,546 | -0.25(-5.19%) |
May 04, 2022 | 4.840 | 4.910 | 4.630 | 4.820 | 560,671 | -0.04(-0.82%) |
May 03, 2022 | 4.790 | 4.920 | 4.731 | 4.860 | 409,781 | +0.05(+1.04%) |