Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.070 | 5.240 | 5.018 | 5.220 | 655,463 | +0.13(+2.55%) |
Jul 28, 2022 | 5.150 | 5.198 | 4.900 | 5.090 | 848,653 | -0.04(-0.78%) |
Jul 27, 2022 | 4.830 | 5.150 | 4.740 | 5.130 | 1,122,722 | +0.44(+9.38%) |
Jul 26, 2022 | 4.770 | 4.770 | 4.570 | 4.690 | 616,562 | -0.12(-2.49%) |
Jul 25, 2022 | 4.770 | 4.830 | 4.650 | 4.810 | 622,532 | +0.06(+1.26%) |
Jul 22, 2022 | 5.020 | 5.020 | 4.690 | 4.750 | 714,289 | -0.30(-5.94%) |
Jul 21, 2022 | 5.060 | 5.180 | 4.820 | 5.050 | 1,059,583 | +0.00(+0.00%) |
Jul 20, 2022 | 4.470 | 5.075 | 4.390 | 5.050 | 1,350,940 | +0.69(+15.83%) |
Jul 19, 2022 | 4.370 | 4.470 | 4.300 | 4.360 | 1,127,229 | +0.12(+2.83%) |
Jul 18, 2022 | 4.150 | 4.400 | 4.150 | 4.240 | 859,170 | +0.21(+5.21%) |
Jul 15, 2022 | 3.840 | 4.045 | 3.790 | 4.030 | 739,503 | +0.24(+6.33%) |
Jul 14, 2022 | 3.740 | 3.810 | 3.520 | 3.790 | 733,473 | +0.10(+2.71%) |
Jul 13, 2022 | 3.700 | 3.760 | 3.580 | 3.690 | 656,073 | -0.06(-1.60%) |
Jul 12, 2022 | 3.770 | 3.899 | 3.620 | 3.750 | 919,667 | +0.02(+0.54%) |
Jul 11, 2022 | 4.100 | 4.120 | 3.730 | 3.730 | 1,135,115 | -0.39(-9.47%) |
Jul 08, 2022 | 3.990 | 4.190 | 3.910 | 4.120 | 1,092,495 | +0.09(+2.23%) |
Jul 07, 2022 | 3.670 | 4.030 | 3.670 | 4.030 | 1,295,049 | +0.43(+11.94%) |
Jul 06, 2022 | 3.510 | 3.800 | 3.510 | 3.600 | 1,459,241 | -0.12(-3.23%) |
Jul 05, 2022 | 3.660 | 3.725 | 3.510 | 3.720 | 861,882 | +0.02(+0.54%) |
Jul 01, 2022 | 3.860 | 3.940 | 3.620 | 3.700 | 1,179,511 | -0.16(-4.15%) |
Jun 30, 2022 | 4.100 | 4.110 | 3.840 | 3.860 | 1,279,484 | -0.27(-6.54%) |
Jun 29, 2022 | 4.250 | 4.290 | 3.980 | 4.130 | 2,581,151 | -0.18(-4.18%) |
Jun 28, 2022 | 4.750 | 4.840 | 4.280 | 4.310 | 1,237,768 | -0.34(-7.31%) |
Jun 27, 2022 | 4.780 | 4.950 | 4.590 | 4.650 | 972,892 | -0.08(-1.69%) |
Jun 24, 2022 | 4.980 | 5.089 | 4.690 | 4.730 | 1,621,243 | -0.17(-3.47%) |
Jun 23, 2022 | 4.870 | 4.930 | 4.670 | 4.900 | 1,070,755 | +0.13(+2.73%) |
Jun 22, 2022 | 5.030 | 5.180 | 4.730 | 4.770 | 1,350,446 | -0.40(-7.74%) |
Jun 21, 2022 | 5.530 | 5.610 | 5.145 | 5.170 | 1,150,423 | -0.20(-3.72%) |
Jun 17, 2022 | 4.990 | 5.380 | 4.920 | 5.370 | 2,821,786 | +0.45(+9.15%) |
Jun 16, 2022 | 5.210 | 5.320 | 4.900 | 4.920 | 1,031,399 | -0.54(-9.89%) |
Jun 15, 2022 | 5.210 | 5.560 | 5.180 | 5.460 | 1,417,642 | +0.30(+5.81%) |
Jun 14, 2022 | 5.380 | 5.540 | 5.080 | 5.160 | 1,355,457 | -0.15(-2.82%) |
Jun 13, 2022 | 5.600 | 5.740 | 5.300 | 5.310 | 2,107,652 | -0.64(-10.76%) |
Jun 10, 2022 | 6.270 | 6.440 | 5.910 | 5.950 | 1,004,130 | -0.46(-7.18%) |
Jun 09, 2022 | 6.530 | 6.825 | 6.400 | 6.410 | 602,420 | -0.23(-3.46%) |
Jun 08, 2022 | 6.630 | 7.000 | 6.565 | 6.640 | 766,748 | -0.08(-1.19%) |
Jun 07, 2022 | 6.980 | 7.010 | 6.305 | 6.720 | 1,538,216 | -0.30(-4.27%) |
Jun 06, 2022 | 8.330 | 8.350 | 6.850 | 7.020 | 1,975,784 | -1.10(-13.55%) |
Jun 03, 2022 | 8.060 | 8.190 | 7.860 | 8.120 | 773,431 | -0.13(-1.58%) |
Jun 02, 2022 | 7.720 | 8.305 | 7.720 | 8.250 | 997,885 | +0.52(+6.73%) |
Jun 01, 2022 | 7.920 | 7.960 | 7.580 | 7.730 | 685,869 | -0.23(-2.89%) |
May 31, 2022 | 8.000 | 8.200 | 7.795 | 7.960 | 1,685,087 | -0.04(-0.50%) |
May 27, 2022 | 7.600 | 8.000 | 7.600 | 8.000 | 753,013 | +0.51(+6.81%) |
May 26, 2022 | 6.970 | 7.580 | 6.910 | 7.490 | 547,870 | +0.44(+6.24%) |
May 25, 2022 | 6.600 | 7.080 | 6.600 | 7.050 | 515,224 | +0.33(+4.91%) |
May 24, 2022 | 7.000 | 7.000 | 6.600 | 6.720 | 725,511 | -0.44(-6.15%) |
May 23, 2022 | 7.280 | 7.340 | 6.800 | 7.160 | 619,000 | +0.05(+0.70%) |
May 20, 2022 | 7.590 | 7.600 | 6.760 | 7.110 | 792,363 | -0.34(-4.56%) |
May 19, 2022 | 6.900 | 7.530 | 6.900 | 7.450 | 872,668 | +0.49(+7.04%) |
May 18, 2022 | 6.820 | 7.330 | 6.790 | 6.960 | 731,991 | -0.05(-0.71%) |
May 17, 2022 | 6.670 | 7.050 | 6.650 | 7.010 | 1,006,762 | +0.52(+8.01%) |
May 16, 2022 | 6.530 | 6.850 | 6.260 | 6.490 | 1,145,497 | -0.18(-2.70%) |
May 13, 2022 | 6.000 | 6.800 | 6.000 | 6.670 | 1,532,701 | +0.86(+14.80%) |
May 12, 2022 | 5.890 | 6.000 | 5.340 | 5.810 | 1,288,748 | +0.24(+4.31%) |
May 11, 2022 | 6.000 | 6.060 | 5.550 | 5.570 | 942,656 | -0.38(-6.39%) |
May 10, 2022 | 5.780 | 6.375 | 5.735 | 5.950 | 1,184,577 | +0.31(+5.50%) |
May 09, 2022 | 6.750 | 6.800 | 5.600 | 5.640 | 1,413,201 | -1.30(-18.73%) |
May 06, 2022 | 7.120 | 7.180 | 6.740 | 6.940 | 704,465 | -0.27(-3.74%) |
May 05, 2022 | 7.770 | 7.770 | 7.080 | 7.210 | 530,145 | -0.58(-7.45%) |
May 04, 2022 | 7.610 | 7.790 | 7.090 | 7.790 | 631,148 | +0.40(+5.41%) |
May 03, 2022 | 7.200 | 7.470 | 7.030 | 7.390 | 670,057 | +0.18(+2.50%) |