Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.820 | 5.070 | 4.690 | 5.030 | 8,428,715 | +0.19(+3.93%) |
Jul 28, 2022 | 4.650 | 4.840 | 4.550 | 4.840 | 3,895,949 | +0.16(+3.42%) |
Jul 27, 2022 | 4.680 | 4.770 | 4.540 | 4.680 | 6,510,823 | +0.08(+1.74%) |
Jul 26, 2022 | 4.820 | 4.860 | 4.590 | 4.600 | 7,393,292 | -0.44(-8.73%) |
Jul 25, 2022 | 5.100 | 5.115 | 4.771 | 5.040 | 6,421,989 | -0.07(-1.37%) |
Jul 22, 2022 | 5.800 | 5.800 | 5.050 | 5.110 | 9,401,712 | -0.70(-12.05%) |
Jul 21, 2022 | 5.550 | 5.840 | 5.180 | 5.810 | 18,248,654 | +0.22(+3.94%) |
Jul 20, 2022 | 5.220 | 5.710 | 5.210 | 5.590 | 7,274,043 | +0.34(+6.48%) |
Jul 19, 2022 | 5.010 | 5.370 | 5.010 | 5.250 | 6,487,493 | +0.29(+5.85%) |
Jul 18, 2022 | 4.990 | 5.210 | 4.940 | 4.960 | 5,931,395 | +0.00(+0.00%) |
Jul 15, 2022 | 4.810 | 5.080 | 4.720 | 4.960 | 8,156,173 | +0.23(+4.86%) |
Jul 14, 2022 | 4.970 | 5.090 | 4.700 | 4.730 | 7,761,983 | -0.35(-6.89%) |
Jul 13, 2022 | 4.960 | 5.200 | 4.902 | 5.080 | 6,227,751 | +0.04(+0.79%) |
Jul 12, 2022 | 4.800 | 5.270 | 4.780 | 5.040 | 10,382,253 | +0.24(+5.00%) |
Jul 11, 2022 | 5.050 | 5.120 | 4.740 | 4.800 | 8,287,987 | -0.29(-5.70%) |
Jul 08, 2022 | 5.300 | 5.420 | 5.010 | 5.090 | 16,182,864 | -0.35(-6.43%) |
Jul 07, 2022 | 4.780 | 5.950 | 4.640 | 5.440 | 61,706,736 | +0.97(+21.70%) |
Jul 06, 2022 | 4.710 | 4.760 | 4.440 | 4.470 | 13,831,589 | -0.17(-3.66%) |
Jul 05, 2022 | 4.600 | 4.825 | 4.460 | 4.640 | 13,169,216 | -0.07(-1.49%) |
Jul 01, 2022 | 4.900 | 5.020 | 4.380 | 4.710 | 15,458,272 | -0.26(-5.23%) |
Jun 30, 2022 | 4.850 | 5.330 | 4.730 | 4.970 | 19,227,212 | -0.02(-0.40%) |
Jun 29, 2022 | 5.460 | 5.460 | 4.905 | 4.990 | 35,076,564 | -1.54(-23.58%) |
Jun 28, 2022 | 6.700 | 6.870 | 6.345 | 6.530 | 8,468,790 | -0.22(-3.26%) |
Jun 27, 2022 | 6.770 | 7.020 | 6.405 | 6.750 | 7,453,262 | -0.25(-3.57%) |
Jun 24, 2022 | 7.170 | 7.480 | 6.785 | 7.000 | 10,018,222 | -0.13(-1.82%) |
Jun 23, 2022 | 6.550 | 7.150 | 6.470 | 7.130 | 5,722,528 | +0.56(+8.52%) |
Jun 22, 2022 | 6.390 | 6.920 | 6.220 | 6.570 | 6,663,163 | -0.13(-1.94%) |
Jun 21, 2022 | 6.880 | 7.170 | 6.650 | 6.700 | 5,430,174 | +0.02(+0.30%) |
Jun 17, 2022 | 6.200 | 6.850 | 6.075 | 6.680 | 10,175,423 | +0.55(+8.97%) |
Jun 16, 2022 | 6.390 | 6.400 | 5.948 | 6.130 | 6,859,614 | -0.48(-7.26%) |
Jun 15, 2022 | 6.950 | 7.190 | 6.503 | 6.610 | 6,598,800 | -0.33(-4.82%) |
Jun 14, 2022 | 6.530 | 6.950 | 6.300 | 6.945 | 4,882,007 | +0.48(+7.34%) |
Jun 13, 2022 | 6.830 | 6.870 | 6.360 | 6.470 | 5,791,308 | -0.65(-9.13%) |
Jun 10, 2022 | 7.180 | 7.370 | 7.000 | 7.120 | 4,717,731 | -0.24(-3.26%) |
Jun 09, 2022 | 8.100 | 8.130 | 7.330 | 7.360 | 6,245,018 | -0.79(-9.69%) |
Jun 08, 2022 | 8.420 | 8.680 | 8.105 | 8.150 | 5,194,392 | -0.27(-3.21%) |
Jun 07, 2022 | 7.900 | 8.480 | 7.764 | 8.420 | 5,112,998 | +0.32(+3.95%) |
Jun 06, 2022 | 8.160 | 8.390 | 7.940 | 8.100 | 4,229,185 | +0.00(+0.00%) |
Jun 03, 2022 | 8.220 | 8.410 | 8.010 | 8.100 | 4,382,659 | -0.33(-3.91%) |
Jun 02, 2022 | 8.330 | 8.930 | 8.055 | 8.430 | 9,066,342 | +0.05(+0.60%) |
Jun 01, 2022 | 8.620 | 8.763 | 8.170 | 8.380 | 5,621,664 | -0.27(-3.12%) |
May 31, 2022 | 9.180 | 9.486 | 8.570 | 8.650 | 4,030,019 | -0.58(-6.28%) |
May 27, 2022 | 8.600 | 9.470 | 8.560 | 9.230 | 5,108,749 | +0.69(+8.08%) |
May 26, 2022 | 8.240 | 9.240 | 8.240 | 8.540 | 6,629,229 | +0.36(+4.40%) |
May 25, 2022 | 7.690 | 8.495 | 7.590 | 8.180 | 7,662,068 | +0.37(+4.74%) |
May 24, 2022 | 8.290 | 8.290 | 7.510 | 7.810 | 5,176,057 | -0.52(-6.24%) |
May 23, 2022 | 8.750 | 8.750 | 8.090 | 8.330 | 5,747,703 | -0.37(-4.25%) |
May 20, 2022 | 9.660 | 9.660 | 8.310 | 8.700 | 5,986,000 | -0.96(-9.94%) |
May 19, 2022 | 8.720 | 9.829 | 8.600 | 9.660 | 8,017,903 | +0.77(+8.60%) |
May 18, 2022 | 9.310 | 9.500 | 8.515 | 8.895 | 7,634,472 | -0.87(-8.86%) |
May 17, 2022 | 9.500 | 10.15 | 9.145 | 9.760 | 5,822,282 | +0.36(+3.83%) |
May 16, 2022 | 9.510 | 9.770 | 9.210 | 9.400 | 3,225,900 | -0.24(-2.49%) |
May 13, 2022 | 9.590 | 10.05 | 9.400 | 9.640 | 5,063,023 | +0.24(+2.55%) |
May 12, 2022 | 9.120 | 10.55 | 8.800 | 9.400 | 7,596,563 | +0.18(+1.95%) |
May 11, 2022 | 10.17 | 10.50 | 9.060 | 9.220 | 5,311,195 | -0.89(-8.80%) |
May 10, 2022 | 11.18 | 11.25 | 9.830 | 10.11 | 5,567,998 | -0.86(-7.84%) |
May 09, 2022 | 11.75 | 11.89 | 10.91 | 10.97 | 4,748,604 | -1.10(-9.11%) |
May 06, 2022 | 12.57 | 12.66 | 11.77 | 12.07 | 3,967,969 | -0.69(-5.41%) |
May 05, 2022 | 13.86 | 13.95 | 12.53 | 12.76 | 4,770,713 | -1.46(-10.27%) |
May 04, 2022 | 13.85 | 14.24 | 13.44 | 14.22 | 3,022,324 | +0.18(+1.28%) |
May 03, 2022 | 13.75 | 14.28 | 13.33 | 14.04 | 3,005,166 | +0.32(+2.33%) |