Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.160 | 5.510 | 5.080 | 5.450 | 1,445,049 | +0.25(+4.81%) |
Jul 28, 2022 | 5.270 | 5.360 | 4.880 | 5.200 | 1,205,467 | -0.04(-0.76%) |
Jul 27, 2022 | 5.000 | 5.310 | 4.780 | 5.240 | 1,661,528 | +0.26(+5.22%) |
Jul 26, 2022 | 4.600 | 5.100 | 4.550 | 4.980 | 1,413,993 | +0.36(+7.79%) |
Jul 25, 2022 | 4.560 | 4.710 | 4.500 | 4.620 | 924,705 | +0.06(+1.32%) |
Jul 22, 2022 | 4.880 | 5.060 | 4.550 | 4.560 | 1,064,589 | -0.34(-6.94%) |
Jul 21, 2022 | 5.210 | 5.210 | 4.830 | 4.900 | 871,186 | -0.23(-4.48%) |
Jul 20, 2022 | 5.140 | 5.505 | 4.985 | 5.130 | 1,779,320 | -0.02(-0.39%) |
Jul 19, 2022 | 5.060 | 5.310 | 5.000 | 5.150 | 1,642,264 | +0.15(+3.00%) |
Jul 18, 2022 | 4.950 | 5.160 | 4.850 | 5.000 | 1,475,044 | +0.10(+2.04%) |
Jul 15, 2022 | 4.670 | 4.910 | 4.290 | 4.900 | 1,627,847 | +0.33(+7.22%) |
Jul 14, 2022 | 4.490 | 4.620 | 4.365 | 4.570 | 1,816,212 | +0.15(+3.39%) |
Jul 13, 2022 | 4.440 | 4.530 | 4.300 | 4.420 | 1,619,416 | -0.09(-2.00%) |
Jul 12, 2022 | 4.940 | 4.940 | 4.370 | 4.510 | 3,402,608 | -0.27(-5.65%) |
Jul 11, 2022 | 5.520 | 5.580 | 4.770 | 4.780 | 1,984,263 | -0.82(-14.64%) |
Jul 08, 2022 | 5.520 | 5.745 | 5.500 | 5.600 | 2,487,624 | +0.01(+0.18%) |
Jul 07, 2022 | 5.290 | 5.685 | 4.930 | 5.590 | 3,737,370 | +0.32(+6.07%) |
Jul 06, 2022 | 5.230 | 5.330 | 5.045 | 5.270 | 3,421,032 | +0.00(+0.00%) |
Jul 05, 2022 | 4.430 | 5.400 | 4.430 | 5.270 | 3,541,698 | +0.72(+15.82%) |
Jul 01, 2022 | 4.620 | 4.620 | 4.410 | 4.550 | 1,272,247 | -0.14(-2.99%) |
Jun 30, 2022 | 4.460 | 4.840 | 4.460 | 4.690 | 3,138,209 | +0.11(+2.40%) |
Jun 29, 2022 | 4.450 | 4.630 | 4.340 | 4.580 | 2,075,410 | +0.07(+1.55%) |
Jun 28, 2022 | 4.800 | 5.010 | 4.445 | 4.510 | 1,796,809 | -0.29(-6.04%) |
Jun 27, 2022 | 4.870 | 5.000 | 4.600 | 4.800 | 2,084,076 | -0.11(-2.24%) |
Jun 24, 2022 | 5.080 | 5.090 | 4.745 | 4.910 | 20,609,330 | -0.10(-2.00%) |
Jun 23, 2022 | 4.940 | 5.025 | 4.620 | 5.010 | 2,863,596 | +0.11(+2.24%) |
Jun 22, 2022 | 4.990 | 5.160 | 4.830 | 4.900 | 1,697,036 | -0.22(-4.30%) |
Jun 21, 2022 | 5.190 | 5.470 | 5.070 | 5.120 | 2,928,811 | -0.06(-1.16%) |
Jun 17, 2022 | 4.550 | 5.450 | 4.121 | 5.180 | 9,696,030 | +0.58(+12.61%) |
Jun 16, 2022 | 4.270 | 4.760 | 4.001 | 4.600 | 3,365,454 | +0.21(+4.78%) |
Jun 15, 2022 | 3.860 | 4.510 | 3.860 | 4.390 | 3,278,652 | +0.59(+15.53%) |
Jun 14, 2022 | 3.760 | 3.875 | 3.630 | 3.800 | 2,759,246 | +0.06(+1.60%) |
Jun 13, 2022 | 4.090 | 4.090 | 3.670 | 3.740 | 3,347,253 | -0.22(-5.56%) |
Jun 10, 2022 | 4.000 | 4.110 | 3.810 | 3.960 | 3,100,358 | -0.14(-3.41%) |
Jun 09, 2022 | 4.420 | 4.420 | 4.100 | 4.100 | 2,353,018 | -0.26(-5.96%) |
Jun 08, 2022 | 4.300 | 4.545 | 4.290 | 4.360 | 1,398,240 | +0.08(+1.87%) |
Jun 07, 2022 | 4.530 | 4.565 | 4.070 | 4.280 | 2,927,113 | -0.31(-6.75%) |
Jun 06, 2022 | 5.590 | 5.900 | 4.215 | 4.590 | 3,302,146 | -0.89(-16.24%) |
Jun 03, 2022 | 5.420 | 5.540 | 5.280 | 5.480 | 1,480,235 | +0.01(+0.18%) |
Jun 02, 2022 | 5.690 | 5.690 | 5.230 | 5.470 | 1,573,482 | -0.22(-3.87%) |
Jun 01, 2022 | 5.560 | 5.970 | 5.490 | 5.690 | 2,405,273 | +0.13(+2.34%) |
May 31, 2022 | 5.240 | 5.660 | 5.205 | 5.560 | 4,460,434 | +0.38(+7.34%) |
May 27, 2022 | 4.620 | 5.250 | 4.560 | 5.180 | 1,475,408 | +0.43(+9.05%) |
May 26, 2022 | 4.640 | 4.885 | 4.600 | 4.750 | 668,616 | +0.12(+2.59%) |
May 25, 2022 | 4.300 | 4.700 | 4.280 | 4.630 | 1,108,110 | +0.33(+7.67%) |
May 24, 2022 | 4.310 | 4.415 | 4.200 | 4.300 | 1,263,909 | +0.00(+0.00%) |
May 23, 2022 | 4.090 | 4.470 | 4.090 | 4.300 | 900,839 | -0.06(-1.38%) |
May 20, 2022 | 4.710 | 4.780 | 4.300 | 4.360 | 1,176,616 | -0.29(-6.24%) |
May 19, 2022 | 4.640 | 4.800 | 4.590 | 4.650 | 1,102,129 | +0.00(+0.00%) |
May 18, 2022 | 4.630 | 4.850 | 4.170 | 4.650 | 2,053,011 | -0.11(-2.31%) |
May 17, 2022 | 4.380 | 4.860 | 4.380 | 4.760 | 1,224,245 | +0.26(+5.78%) |
May 16, 2022 | 4.080 | 4.660 | 4.080 | 4.500 | 1,594,159 | +0.39(+9.49%) |
May 13, 2022 | 3.440 | 4.260 | 3.440 | 4.110 | 3,676,286 | +0.80(+24.17%) |
May 12, 2022 | 3.160 | 3.420 | 3.030 | 3.310 | 2,071,236 | +0.11(+3.44%) |
May 11, 2022 | 3.280 | 3.460 | 3.160 | 3.200 | 1,501,370 | -0.15(-4.48%) |
May 10, 2022 | 3.530 | 3.670 | 3.125 | 3.350 | 1,768,346 | -0.14(-4.01%) |
May 09, 2022 | 3.660 | 3.740 | 3.490 | 3.490 | 2,236,190 | -0.23(-6.18%) |
May 06, 2022 | 4.000 | 4.030 | 3.640 | 3.720 | 1,224,773 | -0.36(-8.82%) |
May 05, 2022 | 4.330 | 4.455 | 4.060 | 4.080 | 585,224 | -0.30(-6.85%) |
May 04, 2022 | 4.670 | 4.670 | 4.225 | 4.380 | 1,041,053 | -0.32(-6.81%) |
May 03, 2022 | 5.250 | 5.250 | 4.625 | 4.700 | 828,195 | -0.46(-8.91%) |