Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.441 | 3.750 | 3.429 | 3.690 | 50,809 | +0.01(+0.27%) |
Jul 28, 2022 | 3.690 | 3.870 | 3.550 | 3.680 | 53,847 | +0.00(+0.00%) |
Jul 27, 2022 | 3.390 | 3.771 | 3.390 | 3.680 | 105,102 | +0.32(+9.52%) |
Jul 26, 2022 | 3.580 | 3.590 | 3.250 | 3.360 | 296,182 | -0.23(-6.41%) |
Jul 25, 2022 | 3.740 | 3.800 | 3.590 | 3.590 | 60,472 | -0.13(-3.49%) |
Jul 22, 2022 | 4.050 | 4.050 | 3.650 | 3.720 | 116,219 | -0.37(-9.05%) |
Jul 21, 2022 | 4.450 | 4.540 | 4.085 | 4.090 | 86,222 | -0.44(-9.71%) |
Jul 20, 2022 | 5.550 | 5.550 | 4.030 | 4.530 | 724,910 | -0.92(-16.88%) |
Jul 19, 2022 | 5.280 | 5.540 | 5.270 | 5.450 | 47,606 | +0.24(+4.61%) |
Jul 18, 2022 | 5.050 | 5.250 | 5.000 | 5.210 | 48,992 | +0.21(+4.20%) |
Jul 15, 2022 | 4.990 | 5.080 | 4.915 | 5.000 | 55,325 | +0.05(+1.01%) |
Jul 14, 2022 | 5.060 | 5.190 | 4.920 | 4.950 | 59,562 | -0.21(-4.07%) |
Jul 13, 2022 | 5.150 | 5.290 | 5.090 | 5.160 | 62,889 | -0.01(-0.19%) |
Jul 12, 2022 | 5.170 | 5.195 | 5.040 | 5.170 | 70,546 | +0.08(+1.57%) |
Jul 11, 2022 | 5.080 | 5.210 | 4.950 | 5.090 | 57,008 | +0.03(+0.59%) |
Jul 08, 2022 | 5.120 | 5.240 | 5.000 | 5.060 | 131,570 | -0.02(-0.39%) |
Jul 07, 2022 | 4.980 | 5.240 | 4.970 | 5.080 | 110,954 | +0.12(+2.42%) |
Jul 06, 2022 | 4.660 | 5.070 | 4.660 | 4.960 | 165,773 | +0.34(+7.36%) |
Jul 05, 2022 | 4.640 | 5.010 | 4.470 | 4.620 | 125,877 | -0.01(-0.22%) |
Jul 01, 2022 | 4.700 | 5.030 | 4.620 | 4.630 | 138,930 | -0.14(-2.94%) |
Jun 30, 2022 | 4.700 | 4.930 | 4.480 | 4.770 | 183,846 | +0.04(+0.85%) |
Jun 29, 2022 | 5.030 | 5.360 | 4.615 | 4.730 | 195,843 | -0.32(-6.34%) |
Jun 28, 2022 | 5.130 | 5.490 | 4.950 | 5.050 | 156,314 | -0.11(-2.13%) |
Jun 27, 2022 | 5.070 | 5.270 | 4.810 | 5.160 | 177,828 | +0.08(+1.57%) |
Jun 24, 2022 | 5.020 | 5.330 | 4.425 | 5.080 | 1,827,855 | +0.02(+0.40%) |
Jun 23, 2022 | 4.700 | 5.070 | 4.510 | 5.060 | 312,161 | +0.16(+3.27%) |
Jun 22, 2022 | 4.630 | 5.000 | 4.240 | 4.900 | 246,947 | +0.32(+6.99%) |
Jun 21, 2022 | 4.630 | 4.720 | 4.540 | 4.580 | 367,897 | -0.07(-1.51%) |
Jun 17, 2022 | 4.500 | 4.720 | 4.285 | 4.650 | 1,137,918 | +0.11(+2.42%) |
Jun 16, 2022 | 4.400 | 4.570 | 4.400 | 4.540 | 279,392 | -0.11(-2.37%) |
Jun 15, 2022 | 4.480 | 4.660 | 4.350 | 4.650 | 193,968 | +0.13(+2.88%) |
Jun 14, 2022 | 4.460 | 4.620 | 4.430 | 4.520 | 137,297 | -0.06(-1.31%) |
Jun 13, 2022 | 4.260 | 4.740 | 4.260 | 4.580 | 290,992 | +0.20(+4.57%) |
Jun 10, 2022 | 4.350 | 4.490 | 4.250 | 4.380 | 76,514 | -0.12(-2.67%) |
Jun 09, 2022 | 4.380 | 4.500 | 4.220 | 4.500 | 178,705 | +0.03(+0.67%) |
Jun 08, 2022 | 4.220 | 4.500 | 4.100 | 4.470 | 206,151 | +0.30(+7.19%) |
Jun 07, 2022 | 3.750 | 4.335 | 3.710 | 4.170 | 239,474 | +0.38(+10.03%) |
Jun 06, 2022 | 3.590 | 3.855 | 3.570 | 3.790 | 199,731 | +0.20(+5.57%) |
Jun 03, 2022 | 3.150 | 3.610 | 3.150 | 3.590 | 184,556 | +0.39(+12.19%) |
Jun 02, 2022 | 3.250 | 3.290 | 3.180 | 3.200 | 143,876 | -0.04(-1.23%) |
Jun 01, 2022 | 3.670 | 3.730 | 3.205 | 3.240 | 266,582 | -0.45(-12.20%) |
May 31, 2022 | 3.910 | 3.970 | 3.640 | 3.690 | 98,747 | -0.28(-7.05%) |
May 27, 2022 | 3.930 | 4.080 | 3.830 | 3.970 | 75,956 | +0.03(+0.76%) |
May 26, 2022 | 3.900 | 4.050 | 3.830 | 3.940 | 172,586 | -0.06(-1.50%) |
May 25, 2022 | 4.050 | 4.140 | 3.860 | 4.000 | 150,986 | -0.10(-2.44%) |
May 24, 2022 | 4.090 | 4.240 | 3.932 | 4.100 | 121,535 | -0.12(-2.84%) |
May 23, 2022 | 4.250 | 4.400 | 4.170 | 4.220 | 86,675 | +0.00(+0.00%) |
May 20, 2022 | 4.240 | 4.260 | 3.970 | 4.220 | 100,036 | +0.03(+0.72%) |
May 19, 2022 | 3.910 | 4.300 | 3.880 | 4.190 | 154,745 | +0.25(+6.35%) |
May 18, 2022 | 4.140 | 4.150 | 3.830 | 3.940 | 147,147 | -0.22(-5.29%) |
May 17, 2022 | 4.050 | 4.220 | 4.000 | 4.160 | 103,508 | +0.20(+5.05%) |
May 16, 2022 | 4.150 | 4.340 | 3.930 | 3.960 | 93,082 | -0.27(-6.38%) |
May 13, 2022 | 4.020 | 4.295 | 3.990 | 4.230 | 130,703 | +0.23(+5.75%) |
May 12, 2022 | 3.870 | 4.090 | 3.790 | 4.000 | 127,784 | +0.13(+3.36%) |
May 11, 2022 | 4.100 | 4.120 | 3.720 | 3.870 | 200,634 | -0.20(-4.91%) |
May 10, 2022 | 3.680 | 4.410 | 3.670 | 4.070 | 457,904 | +0.38(+10.30%) |
May 09, 2022 | 3.780 | 3.790 | 3.610 | 3.690 | 121,912 | -0.10(-2.64%) |
May 06, 2022 | 3.770 | 3.947 | 3.610 | 3.790 | 161,040 | +0.01(+0.26%) |
May 05, 2022 | 3.900 | 3.990 | 3.750 | 3.780 | 141,947 | -0.13(-3.32%) |
May 04, 2022 | 4.020 | 4.130 | 3.720 | 3.910 | 377,684 | -0.15(-3.69%) |
May 03, 2022 | 4.260 | 4.260 | 3.960 | 4.060 | 341,363 | -0.20(-4.69%) |