Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.740 | 5.900 | 5.421 | 5.610 | 162,919 | -0.16(-2.77%) |
Jul 28, 2022 | 5.680 | 5.976 | 5.560 | 5.770 | 65,909 | +0.11(+1.94%) |
Jul 27, 2022 | 5.540 | 5.890 | 5.440 | 5.660 | 225,497 | +0.16(+2.91%) |
Jul 26, 2022 | 5.410 | 5.540 | 5.375 | 5.500 | 102,387 | +0.06(+1.10%) |
Jul 25, 2022 | 5.360 | 5.490 | 5.350 | 5.440 | 192,458 | +0.13(+2.45%) |
Jul 22, 2022 | 5.500 | 5.500 | 5.180 | 5.310 | 195,893 | -0.09(-1.67%) |
Jul 21, 2022 | 5.350 | 5.450 | 5.290 | 5.400 | 212,196 | +0.03(+0.56%) |
Jul 20, 2022 | 5.010 | 5.450 | 4.950 | 5.370 | 235,536 | +0.30(+5.92%) |
Jul 19, 2022 | 5.020 | 5.270 | 4.870 | 5.070 | 186,236 | +0.07(+1.30%) |
Jul 18, 2022 | 5.330 | 5.330 | 4.980 | 5.005 | 170,876 | -0.38(-7.14%) |
Jul 15, 2022 | 5.130 | 5.550 | 4.914 | 5.390 | 903,544 | +0.26(+5.07%) |
Jul 14, 2022 | 4.920 | 5.340 | 4.795 | 5.130 | 1,267,653 | +0.25(+5.12%) |
Jul 13, 2022 | 5.170 | 5.390 | 4.650 | 4.880 | 11,930,928 | +0.63(+14.82%) |
Jul 12, 2022 | 4.060 | 4.340 | 4.060 | 4.250 | 42,846 | +0.19(+4.68%) |
Jul 11, 2022 | 4.070 | 4.340 | 4.016 | 4.060 | 38,906 | +0.00(+0.00%) |
Jul 08, 2022 | 3.990 | 4.100 | 3.968 | 4.060 | 37,227 | +0.11(+2.78%) |
Jul 07, 2022 | 4.110 | 4.130 | 3.950 | 3.950 | 18,211 | -0.08(-1.99%) |
Jul 06, 2022 | 3.740 | 4.150 | 3.740 | 4.030 | 30,127 | +0.29(+7.75%) |
Jul 05, 2022 | 3.570 | 3.770 | 3.490 | 3.740 | 66,435 | +0.09(+2.47%) |
Jul 01, 2022 | 3.650 | 3.760 | 3.600 | 3.650 | 98,572 | +0.00(+0.00%) |
Jun 30, 2022 | 3.650 | 3.700 | 3.510 | 3.650 | 631,266 | -0.10(-2.67%) |
Jun 29, 2022 | 3.780 | 3.839 | 3.610 | 3.750 | 93,841 | -0.06(-1.57%) |
Jun 28, 2022 | 3.700 | 3.810 | 3.510 | 3.810 | 120,683 | +0.15(+4.10%) |
Jun 27, 2022 | 3.650 | 3.850 | 3.590 | 3.660 | 93,089 | -0.02(-0.54%) |
Jun 24, 2022 | 3.790 | 3.830 | 3.555 | 3.680 | 188,007 | -0.12(-3.16%) |
Jun 23, 2022 | 3.750 | 3.961 | 3.710 | 3.800 | 44,396 | +0.09(+2.43%) |
Jun 22, 2022 | 3.750 | 3.830 | 3.660 | 3.710 | 48,169 | -0.06(-1.59%) |
Jun 21, 2022 | 3.820 | 3.875 | 3.690 | 3.770 | 73,848 | +0.06(+1.62%) |
Jun 17, 2022 | 3.690 | 3.910 | 3.520 | 3.710 | 118,843 | +0.06(+1.64%) |
Jun 16, 2022 | 3.853 | 3.935 | 3.530 | 3.650 | 171,473 | -0.19(-4.95%) |
Jun 15, 2022 | 3.955 | 3.985 | 3.730 | 3.840 | 54,237 | -0.11(-2.78%) |
Jun 14, 2022 | 4.410 | 4.410 | 3.930 | 3.950 | 95,080 | -0.20(-4.82%) |
Jun 13, 2022 | 4.210 | 4.305 | 3.980 | 4.150 | 114,009 | -0.22(-5.03%) |
Jun 10, 2022 | 4.430 | 4.870 | 4.300 | 4.370 | 32,301 | -0.13(-2.89%) |
Jun 09, 2022 | 4.500 | 4.550 | 4.274 | 4.500 | 30,025 | +0.00(+0.00%) |
Jun 08, 2022 | 4.480 | 4.593 | 4.400 | 4.500 | 60,520 | +0.02(+0.45%) |
Jun 07, 2022 | 4.340 | 4.530 | 4.300 | 4.480 | 27,999 | +0.17(+3.94%) |
Jun 06, 2022 | 4.340 | 4.350 | 4.240 | 4.310 | 102,608 | +0.06(+1.41%) |
Jun 03, 2022 | 4.290 | 4.340 | 4.200 | 4.250 | 14,988 | -0.07(-1.62%) |
Jun 02, 2022 | 4.280 | 4.380 | 4.240 | 4.320 | 32,523 | +0.06(+1.41%) |
Jun 01, 2022 | 4.350 | 4.370 | 4.010 | 4.260 | 65,109 | -0.09(-2.07%) |
May 31, 2022 | 4.580 | 4.650 | 4.340 | 4.350 | 93,251 | -0.32(-6.85%) |
May 27, 2022 | 4.490 | 4.713 | 4.420 | 4.670 | 57,475 | +0.20(+4.47%) |
May 26, 2022 | 4.220 | 4.500 | 4.200 | 4.470 | 213,547 | +0.26(+6.18%) |
May 25, 2022 | 3.800 | 4.250 | 3.800 | 4.210 | 205,001 | +0.37(+9.64%) |
May 24, 2022 | 3.830 | 3.910 | 3.830 | 3.840 | 170,574 | -0.03(-0.78%) |
May 23, 2022 | 3.930 | 3.930 | 3.760 | 3.870 | 93,283 | -0.05(-1.28%) |
May 20, 2022 | 4.060 | 4.060 | 3.580 | 3.920 | 162,255 | -0.06(-1.51%) |
May 19, 2022 | 3.720 | 4.020 | 3.720 | 3.980 | 68,682 | +0.16(+4.19%) |
May 18, 2022 | 4.070 | 4.070 | 3.700 | 3.820 | 202,509 | -0.29(-7.06%) |
May 17, 2022 | 4.160 | 4.250 | 4.030 | 4.110 | 64,688 | -0.03(-0.72%) |
May 16, 2022 | 4.300 | 4.350 | 4.050 | 4.140 | 53,653 | -0.13(-3.04%) |
May 13, 2022 | 4.200 | 4.560 | 4.200 | 4.270 | 41,077 | +0.11(+2.64%) |
May 12, 2022 | 3.870 | 4.310 | 3.870 | 4.160 | 180,282 | +0.16(+4.00%) |
May 11, 2022 | 4.540 | 4.540 | 3.790 | 4.000 | 1,089,010 | -0.60(-13.04%) |
May 10, 2022 | 4.880 | 5.075 | 4.550 | 4.600 | 149,145 | -0.34(-6.88%) |
May 09, 2022 | 5.230 | 5.300 | 4.810 | 4.940 | 213,166 | -0.36(-6.79%) |
May 06, 2022 | 5.360 | 5.400 | 5.070 | 5.300 | 144,070 | -0.12(-2.21%) |
May 05, 2022 | 5.500 | 5.650 | 5.250 | 5.420 | 77,082 | -0.14(-2.52%) |
May 04, 2022 | 5.140 | 5.630 | 4.630 | 5.560 | 95,619 | +0.50(+9.88%) |
May 03, 2022 | 5.070 | 5.190 | 4.925 | 5.060 | 97,438 | -0.05(-0.98%) |