Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.740 | 4.820 | 4.620 | 4.710 | 411,535 | -0.01(-0.21%) |
Jul 28, 2022 | 4.580 | 4.770 | 4.470 | 4.720 | 639,488 | +0.17(+3.74%) |
Jul 27, 2022 | 4.500 | 4.560 | 4.445 | 4.550 | 267,341 | +0.11(+2.48%) |
Jul 26, 2022 | 4.430 | 4.550 | 4.400 | 4.440 | 239,761 | -0.03(-0.67%) |
Jul 25, 2022 | 4.440 | 4.505 | 4.340 | 4.470 | 300,647 | +0.08(+1.82%) |
Jul 22, 2022 | 4.510 | 4.540 | 4.300 | 4.390 | 272,153 | -0.15(-3.30%) |
Jul 21, 2022 | 4.430 | 4.540 | 4.390 | 4.540 | 229,863 | +0.04(+0.89%) |
Jul 20, 2022 | 4.350 | 4.550 | 4.350 | 4.500 | 241,527 | +0.17(+3.93%) |
Jul 19, 2022 | 4.320 | 4.440 | 4.300 | 4.330 | 335,845 | +0.04(+0.93%) |
Jul 18, 2022 | 4.300 | 4.380 | 4.240 | 4.290 | 310,967 | +0.06(+1.42%) |
Jul 15, 2022 | 4.280 | 4.300 | 4.077 | 4.230 | 352,794 | +0.01(+0.24%) |
Jul 14, 2022 | 4.160 | 4.270 | 4.100 | 4.220 | 447,066 | +0.12(+2.93%) |
Jul 13, 2022 | 3.970 | 4.190 | 3.900 | 4.100 | 582,196 | +0.03(+0.74%) |
Jul 12, 2022 | 4.150 | 4.220 | 3.940 | 4.070 | 1,202,229 | -0.06(-1.45%) |
Jul 11, 2022 | 4.270 | 4.300 | 3.930 | 4.130 | 947,949 | -0.18(-4.18%) |
Jul 08, 2022 | 4.290 | 4.350 | 4.200 | 4.310 | 652,267 | -0.05(-1.15%) |
Jul 07, 2022 | 4.180 | 4.400 | 4.110 | 4.360 | 778,365 | +0.16(+3.81%) |
Jul 06, 2022 | 4.370 | 4.400 | 4.165 | 4.200 | 530,405 | -0.11(-2.55%) |
Jul 05, 2022 | 4.210 | 4.330 | 4.165 | 4.310 | 538,983 | +0.06(+1.41%) |
Jul 01, 2022 | 4.360 | 4.370 | 4.122 | 4.250 | 797,314 | +0.08(+1.92%) |
Jun 30, 2022 | 4.210 | 4.230 | 4.015 | 4.170 | 717,025 | -0.11(-2.57%) |
Jun 29, 2022 | 4.610 | 4.620 | 4.235 | 4.280 | 941,459 | -0.37(-7.96%) |
Jun 28, 2022 | 4.830 | 4.830 | 4.440 | 4.650 | 1,031,403 | -0.06(-1.27%) |
Jun 27, 2022 | 5.030 | 5.040 | 4.510 | 4.710 | 1,784,387 | -0.28(-5.61%) |
Jun 24, 2022 | 6.450 | 6.460 | 4.800 | 4.990 | 6,650,084 | -2.19(-30.50%) |
Jun 23, 2022 | 6.960 | 7.250 | 6.850 | 7.180 | 547,790 | +0.33(+4.82%) |
Jun 22, 2022 | 6.180 | 6.900 | 6.180 | 6.850 | 331,730 | +0.56(+8.90%) |
Jun 21, 2022 | 6.120 | 6.470 | 6.030 | 6.290 | 302,312 | +0.24(+3.97%) |
Jun 17, 2022 | 5.770 | 6.140 | 5.700 | 6.050 | 650,452 | +0.32(+5.58%) |
Jun 16, 2022 | 5.990 | 6.060 | 5.660 | 5.730 | 474,385 | -0.47(-7.58%) |
Jun 15, 2022 | 5.950 | 6.330 | 5.865 | 6.200 | 236,729 | +0.24(+4.03%) |
Jun 14, 2022 | 5.960 | 5.980 | 5.770 | 5.960 | 212,465 | +0.00(+0.00%) |
Jun 13, 2022 | 6.360 | 6.420 | 5.835 | 5.960 | 314,459 | -0.68(-10.24%) |
Jun 10, 2022 | 6.840 | 6.840 | 6.595 | 6.640 | 164,660 | -0.34(-4.87%) |
Jun 09, 2022 | 6.950 | 7.087 | 6.770 | 6.980 | 252,651 | +0.02(+0.29%) |
Jun 08, 2022 | 7.350 | 7.440 | 6.890 | 6.960 | 318,980 | -0.44(-5.95%) |
Jun 07, 2022 | 6.920 | 7.430 | 6.920 | 7.400 | 399,667 | +0.48(+6.94%) |
Jun 06, 2022 | 7.120 | 7.300 | 6.910 | 6.920 | 328,200 | -0.28(-3.89%) |
Jun 03, 2022 | 7.270 | 7.310 | 7.145 | 7.200 | 125,369 | -0.10(-1.37%) |
Jun 02, 2022 | 7.170 | 7.315 | 7.087 | 7.300 | 205,167 | +0.14(+1.96%) |
Jun 01, 2022 | 7.290 | 7.400 | 7.140 | 7.160 | 184,451 | -0.10(-1.38%) |
May 31, 2022 | 7.100 | 7.390 | 7.030 | 7.260 | 259,277 | +0.08(+1.11%) |
May 27, 2022 | 7.040 | 7.220 | 6.980 | 7.180 | 195,463 | +0.13(+1.84%) |
May 26, 2022 | 6.870 | 7.140 | 6.625 | 7.050 | 455,942 | +0.26(+3.83%) |
May 25, 2022 | 6.420 | 6.810 | 5.992 | 6.790 | 435,498 | +0.38(+5.93%) |
May 24, 2022 | 6.430 | 6.500 | 6.240 | 6.410 | 221,939 | -0.03(-0.47%) |
May 23, 2022 | 6.400 | 6.590 | 6.330 | 6.440 | 241,790 | +0.13(+2.06%) |
May 20, 2022 | 6.240 | 6.330 | 6.050 | 6.310 | 219,628 | +0.21(+3.44%) |
May 19, 2022 | 5.900 | 6.160 | 5.900 | 6.100 | 278,909 | +0.20(+3.39%) |
May 18, 2022 | 5.670 | 5.980 | 5.670 | 5.900 | 303,659 | +0.21(+3.69%) |
May 17, 2022 | 5.690 | 5.730 | 5.600 | 5.690 | 226,911 | +0.15(+2.71%) |
May 16, 2022 | 5.490 | 5.650 | 5.420 | 5.540 | 266,252 | +0.05(+0.91%) |
May 13, 2022 | 5.070 | 5.540 | 4.940 | 5.490 | 321,124 | +0.48(+9.58%) |
May 12, 2022 | 4.890 | 5.185 | 4.750 | 5.010 | 267,278 | +0.10(+2.04%) |
May 11, 2022 | 5.030 | 5.220 | 4.700 | 4.910 | 340,497 | -0.12(-2.39%) |
May 10, 2022 | 5.050 | 5.120 | 4.750 | 5.030 | 358,379 | -0.01(-0.20%) |
May 09, 2022 | 5.160 | 5.210 | 4.980 | 5.040 | 327,432 | -0.17(-3.26%) |
May 06, 2022 | 5.450 | 5.450 | 5.130 | 5.210 | 232,215 | -0.24(-4.40%) |
May 05, 2022 | 5.730 | 5.760 | 5.370 | 5.450 | 271,174 | -0.38(-6.52%) |
May 04, 2022 | 5.850 | 5.910 | 5.600 | 5.830 | 297,069 | -0.02(-0.34%) |
May 03, 2022 | 5.750 | 5.960 | 5.579 | 5.850 | 367,162 | +0.10(+1.74%) |