Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.250 | 5.295 | 5.040 | 5.140 | 1,977,120 | +0.01(+0.19%) |
Jul 28, 2022 | 4.790 | 5.160 | 4.680 | 5.130 | 2,453,610 | +0.38(+8.00%) |
Jul 27, 2022 | 4.780 | 4.835 | 4.560 | 4.750 | 1,774,080 | +0.05(+1.06%) |
Jul 26, 2022 | 5.030 | 5.030 | 4.640 | 4.700 | 1,984,151 | -0.44(-8.56%) |
Jul 25, 2022 | 5.080 | 5.195 | 4.920 | 5.140 | 997,250 | +0.03(+0.59%) |
Jul 22, 2022 | 5.550 | 5.560 | 4.990 | 5.110 | 1,808,718 | -0.30(-5.55%) |
Jul 21, 2022 | 5.500 | 5.580 | 5.320 | 5.410 | 1,170,765 | -0.12(-2.17%) |
Jul 20, 2022 | 5.200 | 5.550 | 5.005 | 5.530 | 2,583,745 | +0.19(+3.56%) |
Jul 19, 2022 | 5.140 | 5.380 | 5.140 | 5.340 | 1,622,481 | +0.26(+5.12%) |
Jul 18, 2022 | 5.110 | 5.360 | 5.045 | 5.080 | 1,919,644 | +0.06(+1.20%) |
Jul 15, 2022 | 4.970 | 5.030 | 4.865 | 5.020 | 1,288,330 | +0.16(+3.29%) |
Jul 14, 2022 | 4.880 | 4.930 | 4.770 | 4.860 | 1,301,084 | -0.16(-3.19%) |
Jul 13, 2022 | 4.820 | 5.070 | 4.790 | 5.020 | 1,886,347 | +0.14(+2.87%) |
Jul 12, 2022 | 4.780 | 4.950 | 4.760 | 4.880 | 1,758,826 | +0.06(+1.24%) |
Jul 11, 2022 | 4.870 | 4.950 | 4.570 | 4.820 | 2,760,750 | -0.10(-2.03%) |
Jul 08, 2022 | 4.630 | 4.935 | 4.460 | 4.920 | 2,830,601 | +0.27(+5.81%) |
Jul 07, 2022 | 4.430 | 4.665 | 4.360 | 4.650 | 1,700,726 | +0.23(+5.20%) |
Jul 06, 2022 | 4.330 | 4.435 | 4.230 | 4.420 | 1,476,498 | +0.07(+1.61%) |
Jul 05, 2022 | 3.900 | 4.350 | 3.740 | 4.350 | 3,011,580 | +0.44(+11.25%) |
Jul 01, 2022 | 3.900 | 3.930 | 3.740 | 3.910 | 1,778,974 | -0.02(-0.51%) |
Jun 30, 2022 | 3.830 | 3.955 | 3.645 | 3.930 | 2,825,861 | +0.09(+2.34%) |
Jun 29, 2022 | 4.010 | 4.050 | 3.790 | 3.840 | 2,649,620 | -0.16(-4.00%) |
Jun 28, 2022 | 4.200 | 4.345 | 4.000 | 4.000 | 2,297,304 | -0.17(-4.08%) |
Jun 27, 2022 | 4.570 | 4.677 | 4.160 | 4.170 | 3,665,314 | -0.34(-7.54%) |
Jun 24, 2022 | 4.550 | 4.800 | 4.485 | 4.510 | 14,142,509 | +0.06(+1.35%) |
Jun 23, 2022 | 4.460 | 4.605 | 4.310 | 4.450 | 1,923,149 | +0.00(+0.00%) |
Jun 22, 2022 | 4.670 | 4.830 | 4.380 | 4.450 | 3,003,977 | -0.27(-5.72%) |
Jun 21, 2022 | 4.760 | 5.010 | 4.705 | 4.720 | 3,517,959 | +0.01(+0.21%) |
Jun 17, 2022 | 4.770 | 4.930 | 4.550 | 4.710 | 7,834,315 | +0.08(+1.73%) |
Jun 16, 2022 | 4.660 | 4.850 | 4.520 | 4.630 | 3,421,500 | -0.21(-4.34%) |
Jun 15, 2022 | 4.440 | 4.950 | 4.440 | 4.840 | 3,399,031 | +0.39(+8.76%) |
Jun 14, 2022 | 4.580 | 4.655 | 4.400 | 4.450 | 1,748,469 | -0.06(-1.33%) |
Jun 13, 2022 | 4.700 | 4.850 | 4.430 | 4.510 | 2,024,611 | -0.41(-8.33%) |
Jun 10, 2022 | 5.080 | 5.190 | 4.910 | 4.920 | 1,445,813 | -0.24(-4.65%) |
Jun 09, 2022 | 5.350 | 5.500 | 5.100 | 5.160 | 2,197,324 | -0.28(-5.15%) |
Jun 08, 2022 | 5.410 | 5.680 | 5.320 | 5.440 | 2,495,779 | +0.03(+0.55%) |
Jun 07, 2022 | 5.490 | 5.680 | 5.255 | 5.410 | 3,364,406 | -0.17(-3.05%) |
Jun 06, 2022 | 5.940 | 6.060 | 5.470 | 5.580 | 2,853,702 | -0.28(-4.78%) |
Jun 03, 2022 | 5.750 | 6.040 | 5.640 | 5.860 | 1,411,868 | +0.05(+0.86%) |
Jun 02, 2022 | 5.490 | 5.810 | 5.480 | 5.810 | 1,624,372 | +0.28(+5.06%) |
Jun 01, 2022 | 5.480 | 5.625 | 5.310 | 5.530 | 2,022,615 | +0.07(+1.28%) |
May 31, 2022 | 5.290 | 5.560 | 5.250 | 5.460 | 2,948,628 | +0.15(+2.82%) |
May 27, 2022 | 5.160 | 5.390 | 4.955 | 5.310 | 2,293,713 | +0.39(+7.93%) |
May 26, 2022 | 4.820 | 5.050 | 4.820 | 4.920 | 2,398,086 | +0.18(+3.80%) |
May 25, 2022 | 4.600 | 4.885 | 4.420 | 4.740 | 1,833,434 | +0.33(+7.48%) |
May 24, 2022 | 4.600 | 4.600 | 4.210 | 4.410 | 1,594,351 | -0.27(-5.77%) |
May 23, 2022 | 4.510 | 4.760 | 4.280 | 4.680 | 1,837,507 | +0.29(+6.61%) |
May 20, 2022 | 4.770 | 4.780 | 4.150 | 4.390 | 2,574,419 | -0.29(-6.20%) |
May 19, 2022 | 4.610 | 5.010 | 4.580 | 4.680 | 2,509,316 | +0.09(+1.96%) |
May 18, 2022 | 4.810 | 4.935 | 4.420 | 4.590 | 2,299,798 | -0.34(-6.90%) |
May 17, 2022 | 4.700 | 4.990 | 4.660 | 4.930 | 2,469,983 | +0.40(+8.83%) |
May 16, 2022 | 4.290 | 4.560 | 4.155 | 4.530 | 3,448,179 | +0.28(+6.59%) |
May 13, 2022 | 4.210 | 4.450 | 4.210 | 4.250 | 4,268,867 | +0.07(+1.67%) |
May 12, 2022 | 3.980 | 4.330 | 3.820 | 4.180 | 3,865,339 | +0.19(+4.76%) |
May 11, 2022 | 4.000 | 4.240 | 3.710 | 3.990 | 7,289,173 | -0.53(-11.73%) |
May 10, 2022 | 5.090 | 5.170 | 4.420 | 4.520 | 5,017,532 | -0.41(-8.32%) |
May 09, 2022 | 5.210 | 5.370 | 4.880 | 4.930 | 3,015,791 | -0.32(-6.10%) |
May 06, 2022 | 5.430 | 5.440 | 5.010 | 5.250 | 2,346,875 | -0.19(-3.49%) |
May 05, 2022 | 6.000 | 6.040 | 5.380 | 5.440 | 2,234,464 | -0.56(-9.33%) |
May 04, 2022 | 5.620 | 6.120 | 5.532 | 6.000 | 3,639,821 | +0.54(+9.89%) |
May 03, 2022 | 5.550 | 5.550 | 5.230 | 5.460 | 2,032,909 | -0.10(-1.80%) |