Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.400 | 4.440 | 4.320 | 4.380 | 721,110 | -0.05(-1.13%) |
Jul 28, 2022 | 4.430 | 4.565 | 4.380 | 4.430 | 1,031,270 | -0.05(-1.12%) |
Jul 27, 2022 | 4.330 | 4.540 | 4.320 | 4.480 | 1,458,249 | +0.22(+5.16%) |
Jul 26, 2022 | 4.350 | 4.390 | 4.200 | 4.260 | 1,423,473 | -0.14(-3.18%) |
Jul 25, 2022 | 4.540 | 4.560 | 4.390 | 4.400 | 915,679 | -0.16(-3.51%) |
Jul 22, 2022 | 4.920 | 5.050 | 4.540 | 4.560 | 1,088,121 | -0.39(-7.88%) |
Jul 21, 2022 | 4.730 | 4.970 | 4.730 | 4.950 | 2,458,114 | +0.18(+3.77%) |
Jul 20, 2022 | 4.560 | 4.800 | 4.550 | 4.770 | 5,930,352 | +0.21(+4.61%) |
Jul 19, 2022 | 4.630 | 4.670 | 4.550 | 4.560 | 1,789,934 | +0.02(+0.44%) |
Jul 18, 2022 | 4.590 | 4.780 | 4.530 | 4.540 | 2,060,703 | +0.01(+0.22%) |
Jul 15, 2022 | 4.460 | 4.530 | 4.332 | 4.530 | 1,153,286 | +0.14(+3.19%) |
Jul 14, 2022 | 4.390 | 4.470 | 4.300 | 4.390 | 1,557,668 | -0.08(-1.79%) |
Jul 13, 2022 | 4.490 | 4.550 | 4.360 | 4.470 | 2,146,885 | -0.16(-3.46%) |
Jul 12, 2022 | 4.840 | 4.910 | 4.600 | 4.630 | 1,371,952 | -0.20(-4.14%) |
Jul 11, 2022 | 5.030 | 5.030 | 4.700 | 4.830 | 1,729,580 | -0.25(-4.92%) |
Jul 08, 2022 | 5.030 | 5.180 | 4.950 | 5.080 | 1,217,668 | -0.02(-0.39%) |
Jul 07, 2022 | 5.060 | 5.120 | 4.990 | 5.100 | 1,183,930 | +0.03(+0.59%) |
Jul 06, 2022 | 4.990 | 5.100 | 4.930 | 5.070 | 2,063,124 | +0.09(+1.81%) |
Jul 05, 2022 | 4.710 | 5.000 | 4.650 | 4.980 | 1,380,488 | +0.18(+3.75%) |
Jul 01, 2022 | 4.780 | 4.935 | 4.685 | 4.800 | 1,516,659 | +0.02(+0.42%) |
Jun 30, 2022 | 4.990 | 5.020 | 4.640 | 4.780 | 1,848,355 | -0.30(-5.91%) |
Jun 29, 2022 | 5.100 | 5.120 | 4.965 | 5.080 | 1,154,555 | -0.02(-0.39%) |
Jun 28, 2022 | 5.430 | 5.470 | 5.070 | 5.100 | 1,388,019 | -0.31(-5.73%) |
Jun 27, 2022 | 5.720 | 5.740 | 5.405 | 5.410 | 1,433,681 | -0.28(-4.92%) |
Jun 24, 2022 | 5.220 | 5.700 | 5.220 | 5.690 | 4,516,433 | +0.46(+8.80%) |
Jun 23, 2022 | 5.360 | 5.420 | 5.145 | 5.230 | 2,480,025 | -0.11(-2.06%) |
Jun 22, 2022 | 5.150 | 5.370 | 5.130 | 5.340 | 1,809,050 | +0.08(+1.52%) |
Jun 21, 2022 | 5.270 | 5.520 | 5.250 | 5.260 | 2,243,055 | +0.07(+1.35%) |
Jun 17, 2022 | 5.000 | 5.200 | 4.900 | 5.190 | 3,152,216 | +0.22(+4.43%) |
Jun 16, 2022 | 5.460 | 5.510 | 4.860 | 4.970 | 1,787,616 | -0.61(-10.93%) |
Jun 15, 2022 | 5.470 | 5.720 | 5.460 | 5.580 | 3,036,933 | +0.17(+3.14%) |
Jun 14, 2022 | 5.570 | 5.649 | 5.370 | 5.410 | 4,228,633 | -0.14(-2.52%) |
Jun 13, 2022 | 5.380 | 5.630 | 5.280 | 5.550 | 2,857,819 | -0.08(-1.42%) |
Jun 10, 2022 | 5.490 | 5.715 | 5.405 | 5.630 | 2,907,161 | -0.04(-0.71%) |
Jun 09, 2022 | 5.670 | 5.930 | 5.340 | 5.670 | 2,720,805 | +0.25(+4.61%) |
Jun 08, 2022 | 5.370 | 5.495 | 5.310 | 5.420 | 2,370,797 | +0.10(+1.88%) |
Jun 07, 2022 | 5.070 | 5.330 | 5.050 | 5.320 | 1,286,957 | +0.17(+3.30%) |
Jun 06, 2022 | 5.170 | 5.210 | 4.970 | 5.150 | 1,735,076 | +0.08(+1.58%) |
Jun 03, 2022 | 5.210 | 5.240 | 5.010 | 5.070 | 1,573,554 | -0.26(-4.88%) |
Jun 02, 2022 | 5.180 | 5.365 | 5.140 | 5.330 | 3,768,949 | +0.16(+3.09%) |
Jun 01, 2022 | 5.150 | 5.325 | 5.070 | 5.170 | 1,788,402 | +0.09(+1.77%) |
May 31, 2022 | 5.140 | 5.185 | 5.000 | 5.080 | 2,373,152 | -0.09(-1.74%) |
May 27, 2022 | 5.050 | 5.255 | 5.050 | 5.170 | 1,752,007 | +0.18(+3.61%) |
May 26, 2022 | 4.880 | 5.070 | 4.840 | 4.990 | 1,827,093 | +0.16(+3.31%) |
May 25, 2022 | 4.560 | 4.865 | 4.560 | 4.830 | 1,687,767 | +0.22(+4.77%) |
May 24, 2022 | 4.840 | 4.850 | 4.555 | 4.610 | 2,009,045 | -0.36(-7.24%) |
May 23, 2022 | 4.880 | 4.980 | 4.665 | 4.970 | 1,713,284 | +0.12(+2.47%) |
May 20, 2022 | 5.030 | 5.070 | 4.690 | 4.850 | 2,144,177 | -0.10(-2.02%) |
May 19, 2022 | 4.860 | 5.140 | 4.830 | 4.950 | 1,906,204 | +0.05(+1.02%) |
May 18, 2022 | 5.120 | 5.315 | 4.885 | 4.900 | 2,398,724 | -0.32(-6.13%) |
May 17, 2022 | 5.170 | 5.240 | 4.855 | 5.220 | 6,503,496 | +0.16(+3.16%) |
May 16, 2022 | 5.230 | 5.265 | 4.925 | 5.060 | 4,241,638 | -0.24(-4.53%) |
May 13, 2022 | 5.090 | 5.410 | 5.040 | 5.300 | 6,654,182 | +0.32(+6.43%) |
May 12, 2022 | 4.770 | 5.055 | 4.675 | 4.980 | 6,080,329 | +0.13(+2.68%) |
May 11, 2022 | 5.200 | 5.300 | 4.810 | 4.850 | 6,998,304 | -0.32(-6.19%) |
May 10, 2022 | 5.400 | 5.530 | 5.035 | 5.170 | 6,543,409 | -0.07(-1.34%) |
May 09, 2022 | 5.310 | 5.460 | 5.200 | 5.240 | 2,114,443 | -0.22(-4.03%) |
May 06, 2022 | 5.430 | 5.625 | 5.225 | 5.460 | 1,731,060 | -0.04(-0.73%) |
May 05, 2022 | 5.810 | 5.810 | 5.405 | 5.500 | 1,987,552 | -0.42(-7.09%) |
May 04, 2022 | 5.930 | 5.990 | 5.640 | 5.920 | 1,825,688 | +0.03(+0.51%) |
May 03, 2022 | 5.880 | 6.020 | 5.815 | 5.890 | 2,201,910 | -0.01(-0.17%) |