Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.020 | 4.100 | 3.550 | 3.900 | 446,047 | -0.08(-2.01%) |
Jul 28, 2022 | 3.750 | 4.620 | 3.490 | 3.980 | 482,414 | +0.16(+4.19%) |
Jul 27, 2022 | 4.170 | 4.360 | 3.450 | 3.820 | 260,525 | -0.34(-8.17%) |
Jul 26, 2022 | 4.850 | 5.000 | 4.110 | 4.160 | 376,255 | -0.63(-13.15%) |
Jul 25, 2022 | 5.400 | 5.490 | 4.700 | 4.790 | 280,285 | -0.56(-10.47%) |
Jul 22, 2022 | 5.700 | 5.860 | 5.350 | 5.350 | 324,736 | -0.41(-7.12%) |
Jul 21, 2022 | 5.460 | 5.850 | 5.460 | 5.760 | 331,433 | +0.21(+3.78%) |
Jul 20, 2022 | 5.450 | 5.650 | 5.350 | 5.550 | 340,825 | +0.06(+1.09%) |
Jul 19, 2022 | 5.580 | 5.780 | 5.310 | 5.490 | 337,067 | -0.12(-2.14%) |
Jul 18, 2022 | 5.660 | 6.030 | 5.500 | 5.610 | 606,951 | +0.05(+0.90%) |
Jul 15, 2022 | 5.970 | 6.290 | 5.360 | 5.560 | 295,682 | -0.40(-6.71%) |
Jul 14, 2022 | 5.860 | 6.230 | 5.830 | 5.960 | 566,058 | +0.06(+1.02%) |
Jul 13, 2022 | 6.050 | 6.380 | 5.860 | 5.900 | 609,808 | -0.20(-3.28%) |
Jul 12, 2022 | 5.960 | 6.250 | 5.750 | 6.100 | 571,946 | +0.25(+4.27%) |
Jul 11, 2022 | 5.990 | 6.688 | 5.710 | 5.850 | 254,417 | -0.15(-2.50%) |
Jul 08, 2022 | 6.410 | 6.750 | 5.900 | 6.000 | 376,558 | -0.47(-7.26%) |
Jul 07, 2022 | 6.190 | 6.640 | 5.870 | 6.470 | 440,102 | +0.51(+8.56%) |
Jul 06, 2022 | 6.110 | 6.600 | 5.910 | 5.960 | 433,241 | -0.23(-3.72%) |
Jul 05, 2022 | 5.870 | 6.340 | 5.850 | 6.190 | 434,924 | +0.22(+3.69%) |
Jul 01, 2022 | 5.790 | 5.970 | 5.780 | 5.970 | 414,347 | +0.07(+1.19%) |
Jun 30, 2022 | 5.880 | 6.120 | 5.770 | 5.900 | 437,556 | +0.00(+0.00%) |
Jun 29, 2022 | 6.460 | 6.470 | 5.680 | 5.900 | 160,918 | -0.43(-6.79%) |
Jun 28, 2022 | 6.550 | 6.690 | 6.240 | 6.330 | 250,221 | -0.19(-2.91%) |
Jun 27, 2022 | 6.280 | 6.990 | 6.010 | 6.520 | 357,527 | -0.03(-0.46%) |
Jun 24, 2022 | 10.26 | 10.47 | 6.230 | 6.550 | 426,419 | -3.01(-31.49%) |
Jun 23, 2022 | 11.06 | 11.10 | 9.390 | 9.560 | 326,793 | -1.12(-10.49%) |
Jun 22, 2022 | 10.56 | 10.97 | 10.17 | 10.68 | 115,077 | +0.12(+1.14%) |
Jun 21, 2022 | 9.790 | 10.95 | 9.790 | 10.56 | 182,376 | +0.88(+9.09%) |
Jun 17, 2022 | 9.170 | 9.690 | 9.170 | 9.680 | 22,295 | +0.56(+6.14%) |
Jun 16, 2022 | 9.090 | 9.370 | 8.900 | 9.120 | 63,913 | -0.21(-2.25%) |
Jun 15, 2022 | 9.550 | 9.570 | 8.900 | 9.330 | 66,883 | -0.08(-0.85%) |
Jun 14, 2022 | 8.340 | 9.420 | 8.012 | 9.410 | 143,597 | +1.00(+11.89%) |
Jun 13, 2022 | 8.410 | 0 | +0.08(+0.96%) | |||
Jun 10, 2022 | 8.090 | 8.510 | 8.090 | 8.330 | 37,428 | +0.06(+0.73%) |
Jun 09, 2022 | 8.690 | 9.132 | 7.850 | 8.270 | 143,417 | -0.48(-5.49%) |
Jun 08, 2022 | 9.000 | 9.089 | 8.606 | 8.750 | 118,347 | +0.28(+3.31%) |
Jun 07, 2022 | 8.520 | 8.700 | 8.100 | 8.470 | 175,919 | +0.14(+1.68%) |
Jun 06, 2022 | 8.410 | 8.510 | 8.140 | 8.330 | 127,202 | -0.02(-0.24%) |
Jun 03, 2022 | 7.580 | 8.565 | 7.580 | 8.350 | 106,649 | +0.55(+7.05%) |
Jun 02, 2022 | 7.490 | 8.090 | 7.270 | 7.800 | 38,724 | +0.09(+1.17%) |
Jun 01, 2022 | 8.070 | 8.120 | 7.090 | 7.710 | 99,879 | -0.50(-6.09%) |
May 31, 2022 | 8.480 | 9.220 | 7.750 | 8.210 | 741,082 | +0.47(+6.07%) |
May 27, 2022 | 7.580 | 8.000 | 7.400 | 7.740 | 62,899 | -0.06(-0.77%) |
May 26, 2022 | 6.880 | 7.890 | 6.640 | 7.800 | 237,441 | +1.06(+15.73%) |
May 25, 2022 | 6.220 | 6.820 | 6.190 | 6.740 | 127,363 | +0.57(+9.24%) |
May 24, 2022 | 5.900 | 6.220 | 5.900 | 6.170 | 72,525 | +0.18(+3.01%) |
May 23, 2022 | 6.050 | 6.120 | 5.990 | 5.990 | 12,932 | -0.11(-1.80%) |
May 20, 2022 | 6.630 | 6.640 | 5.790 | 6.100 | 1,166,871 | -0.30(-4.69%) |
May 19, 2022 | 5.860 | 6.660 | 5.790 | 6.400 | 1,205,967 | +0.55(+9.40%) |
May 18, 2022 | 5.880 | 6.190 | 5.850 | 5.850 | 30,620 | -0.15(-2.50%) |
May 17, 2022 | 5.990 | 6.040 | 5.800 | 6.000 | 178,095 | +0.00(+0.00%) |
May 16, 2022 | 5.880 | 6.070 | 5.810 | 6.000 | 54,078 | +0.06(+1.01%) |
May 13, 2022 | 5.810 | 6.000 | 5.810 | 5.940 | 58,270 | +0.13(+2.24%) |
May 11, 2022 | 5.810 | 0 | +0.11(+1.89%) | |||
May 10, 2022 | 5.700 | 6.050 | 5.660 | 5.702 | 544,028 | -0.04(-0.66%) |
May 09, 2022 | 5.740 | 6.010 | 5.700 | 5.740 | 338,980 | -0.01(-0.17%) |
May 06, 2022 | 5.660 | 5.910 | 5.070 | 5.750 | 216,045 | +0.10(+1.77%) |
May 05, 2022 | 5.930 | 6.350 | 5.550 | 5.650 | 582,136 | -0.34(-5.68%) |
May 04, 2022 | 6.080 | 7.000 | 5.820 | 5.990 | 1,083,038 | -0.22(-3.54%) |
May 03, 2022 | 5.710 | 6.410 | 5.620 | 6.210 | 2,279,766 | +0.50(+8.76%) |