Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.810 | 4.880 | 4.735 | 4.820 | 1,356,568 | +0.01(+0.21%) |
Jul 28, 2022 | 4.910 | 4.940 | 4.750 | 4.810 | 822,933 | -0.09(-1.84%) |
Jul 27, 2022 | 4.900 | 4.960 | 4.820 | 4.900 | 770,233 | +0.02(+0.41%) |
Jul 26, 2022 | 4.830 | 4.940 | 4.797 | 4.880 | 951,359 | +0.04(+0.83%) |
Jul 25, 2022 | 4.760 | 4.890 | 4.745 | 4.840 | 815,518 | +0.05(+1.04%) |
Jul 22, 2022 | 4.830 | 4.950 | 4.770 | 4.790 | 1,287,264 | +0.00(+0.00%) |
Jul 21, 2022 | 4.730 | 4.790 | 4.605 | 4.790 | 1,216,130 | +0.00(+0.00%) |
Jul 20, 2022 | 4.870 | 4.915 | 4.665 | 4.790 | 1,619,273 | -0.12(-2.44%) |
Jul 19, 2022 | 4.630 | 4.910 | 4.590 | 4.910 | 1,338,546 | +0.34(+7.44%) |
Jul 18, 2022 | 4.560 | 4.670 | 4.520 | 4.570 | 1,352,559 | +0.05(+1.11%) |
Jul 15, 2022 | 4.480 | 4.560 | 4.270 | 4.520 | 1,151,761 | +0.12(+2.73%) |
Jul 14, 2022 | 4.250 | 4.395 | 4.170 | 4.400 | 1,863,802 | +0.08(+1.85%) |
Jul 13, 2022 | 4.250 | 4.360 | 4.230 | 4.320 | 2,097,217 | +0.03(+0.70%) |
Jul 12, 2022 | 4.040 | 4.340 | 4.019 | 4.290 | 2,727,944 | +0.21(+5.15%) |
Jul 11, 2022 | 4.310 | 4.340 | 4.050 | 4.080 | 1,680,959 | -0.25(-5.77%) |
Jul 08, 2022 | 4.350 | 4.510 | 4.320 | 4.330 | 1,235,400 | -0.01(-0.23%) |
Jul 07, 2022 | 4.420 | 4.480 | 4.260 | 4.340 | 2,110,662 | -0.07(-1.59%) |
Jul 06, 2022 | 4.680 | 4.760 | 4.380 | 4.410 | 1,021,608 | -0.33(-6.96%) |
Jul 05, 2022 | 4.460 | 4.740 | 4.330 | 4.740 | 2,358,984 | +0.21(+4.64%) |
Jul 01, 2022 | 4.510 | 4.550 | 4.380 | 4.530 | 1,375,534 | -0.01(-0.22%) |
Jun 30, 2022 | 4.880 | 4.925 | 4.500 | 4.540 | 1,934,851 | -0.42(-8.47%) |
Jun 29, 2022 | 4.780 | 4.980 | 4.730 | 4.960 | 1,815,176 | +0.20(+4.20%) |
Jun 28, 2022 | 4.850 | 5.000 | 4.730 | 4.760 | 1,549,672 | -0.07(-1.45%) |
Jun 27, 2022 | 4.820 | 4.890 | 4.750 | 4.830 | 1,074,220 | +0.04(+0.84%) |
Jun 24, 2022 | 4.920 | 5.060 | 4.790 | 4.790 | 2,195,057 | -0.01(-0.21%) |
Jun 23, 2022 | 4.750 | 4.820 | 4.730 | 4.800 | 2,263,352 | +0.05(+1.05%) |
Jun 22, 2022 | 4.720 | 4.850 | 4.701 | 4.750 | 916,207 | +0.00(+0.00%) |
Jun 21, 2022 | 4.820 | 4.870 | 4.745 | 4.750 | 1,048,899 | +0.00(+0.00%) |
Jun 17, 2022 | 4.680 | 4.850 | 4.680 | 4.750 | 2,043,352 | +0.09(+1.93%) |
Jun 16, 2022 | 4.710 | 4.750 | 4.535 | 4.660 | 3,005,948 | -0.17(-3.52%) |
Jun 15, 2022 | 4.740 | 4.870 | 4.730 | 4.830 | 1,714,159 | +0.13(+2.77%) |
Jun 14, 2022 | 4.740 | 4.760 | 4.435 | 4.700 | 3,170,249 | -0.04(-0.84%) |
Jun 13, 2022 | 5.090 | 5.090 | 4.730 | 4.740 | 3,670,030 | -0.47(-9.02%) |
Jun 10, 2022 | 5.090 | 5.275 | 5.040 | 5.210 | 1,680,524 | +0.00(+0.00%) |
Jun 09, 2022 | 5.260 | 5.450 | 5.200 | 5.210 | 1,884,268 | -0.09(-1.70%) |
Jun 08, 2022 | 5.530 | 5.560 | 5.280 | 5.300 | 4,209,566 | -0.27(-4.85%) |
Jun 07, 2022 | 5.500 | 5.600 | 5.440 | 5.570 | 817,970 | +0.02(+0.36%) |
Jun 06, 2022 | 5.650 | 5.650 | 5.535 | 5.550 | 1,211,723 | -0.06(-1.07%) |
Jun 03, 2022 | 5.720 | 5.740 | 5.580 | 5.610 | 989,106 | -0.14(-2.43%) |
Jun 02, 2022 | 5.680 | 5.760 | 5.575 | 5.750 | 1,258,510 | +0.07(+1.23%) |
Jun 01, 2022 | 5.680 | 5.795 | 5.550 | 5.680 | 3,347,172 | -0.02(-0.35%) |
May 31, 2022 | 5.700 | 5.780 | 5.645 | 5.700 | 1,726,383 | -0.07(-1.21%) |
May 27, 2022 | 5.680 | 5.770 | 5.575 | 5.770 | 1,265,826 | +0.14(+2.49%) |
May 26, 2022 | 5.610 | 5.690 | 5.550 | 5.630 | 1,722,475 | +0.06(+1.08%) |
May 25, 2022 | 5.370 | 5.610 | 5.350 | 5.570 | 1,611,080 | +0.19(+3.53%) |
May 24, 2022 | 5.420 | 5.430 | 5.215 | 5.380 | 2,829,518 | -0.06(-1.10%) |
May 23, 2022 | 5.610 | 5.620 | 5.370 | 5.440 | 2,658,874 | -0.04(-0.73%) |
May 20, 2022 | 5.540 | 5.570 | 5.370 | 5.480 | 2,060,339 | -0.01(-0.18%) |
May 19, 2022 | 5.370 | 5.600 | 5.330 | 5.490 | 2,189,590 | +0.05(+0.92%) |
May 18, 2022 | 5.790 | 5.805 | 5.430 | 5.440 | 2,232,157 | -0.40(-6.85%) |
May 17, 2022 | 5.680 | 5.920 | 5.655 | 5.840 | 2,623,972 | +0.27(+4.85%) |
May 16, 2022 | 5.550 | 5.730 | 5.530 | 5.570 | 2,559,656 | +0.01(+0.18%) |
May 13, 2022 | 5.600 | 5.745 | 5.510 | 5.560 | 2,845,275 | +0.00(+0.00%) |
May 12, 2022 | 5.570 | 5.635 | 5.360 | 5.560 | 3,065,035 | -0.05(-0.89%) |
May 11, 2022 | 5.970 | 6.040 | 5.570 | 5.610 | 5,191,436 | -0.40(-6.66%) |
May 10, 2022 | 6.150 | 6.250 | 5.850 | 6.010 | 3,416,051 | -0.03(-0.50%) |
May 09, 2022 | 6.000 | 6.215 | 5.915 | 6.040 | 3,093,632 | -0.04(-0.66%) |
May 06, 2022 | 6.180 | 6.285 | 6.000 | 6.080 | 3,695,820 | -0.16(-2.56%) |
May 05, 2022 | 6.290 | 6.410 | 6.170 | 6.240 | 3,367,764 | -0.09(-1.42%) |
May 04, 2022 | 6.310 | 6.365 | 6.120 | 6.330 | 1,652,412 | +0.07(+1.12%) |
May 03, 2022 | 6.150 | 6.345 | 6.090 | 6.260 | 3,018,056 | +0.09(+1.46%) |