Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.320 | 5.670 | 5.120 | 5.600 | 526,120 | +0.18(+3.32%) |
Jul 28, 2022 | 5.010 | 5.505 | 4.790 | 5.420 | 460,029 | +0.35(+6.90%) |
Jul 27, 2022 | 4.850 | 5.150 | 4.660 | 5.070 | 413,384 | +0.33(+6.96%) |
Jul 26, 2022 | 4.410 | 4.815 | 4.320 | 4.740 | 376,145 | +0.31(+7.00%) |
Jul 25, 2022 | 4.470 | 4.570 | 4.400 | 4.430 | 180,377 | -0.05(-1.12%) |
Jul 22, 2022 | 4.910 | 4.910 | 4.390 | 4.480 | 328,641 | -0.40(-8.20%) |
Jul 21, 2022 | 4.910 | 4.960 | 4.755 | 4.880 | 178,034 | -0.08(-1.61%) |
Jul 20, 2022 | 4.850 | 5.040 | 4.821 | 4.960 | 324,757 | +0.11(+2.27%) |
Jul 19, 2022 | 4.720 | 4.920 | 4.715 | 4.850 | 197,485 | +0.19(+4.08%) |
Jul 18, 2022 | 4.870 | 4.950 | 4.640 | 4.660 | 315,167 | -0.15(-3.12%) |
Jul 15, 2022 | 4.930 | 5.010 | 4.770 | 4.810 | 248,713 | -0.12(-2.43%) |
Jul 14, 2022 | 4.880 | 4.980 | 4.810 | 4.930 | 144,387 | -0.03(-0.60%) |
Jul 13, 2022 | 4.750 | 5.010 | 4.750 | 4.960 | 239,849 | +0.14(+2.90%) |
Jul 12, 2022 | 4.880 | 4.972 | 4.700 | 4.820 | 230,901 | -0.06(-1.23%) |
Jul 11, 2022 | 5.030 | 5.170 | 4.820 | 4.880 | 319,443 | -0.29(-5.61%) |
Jul 08, 2022 | 4.870 | 5.170 | 4.860 | 5.170 | 227,712 | +0.19(+3.82%) |
Jul 07, 2022 | 4.470 | 5.160 | 4.420 | 4.980 | 634,503 | +0.55(+12.42%) |
Jul 06, 2022 | 4.490 | 4.600 | 4.200 | 4.430 | 762,949 | -0.11(-2.42%) |
Jul 05, 2022 | 4.200 | 4.625 | 4.200 | 4.540 | 327,437 | +0.27(+6.32%) |
Jul 01, 2022 | 4.260 | 4.399 | 4.200 | 4.270 | 264,709 | +0.06(+1.43%) |
Jun 30, 2022 | 4.280 | 4.340 | 4.180 | 4.210 | 215,420 | -0.13(-3.00%) |
Jun 29, 2022 | 4.660 | 4.690 | 4.300 | 4.340 | 280,294 | -0.38(-8.05%) |
Jun 28, 2022 | 4.620 | 4.830 | 4.620 | 4.720 | 344,744 | +0.14(+3.06%) |
Jun 27, 2022 | 4.240 | 4.675 | 4.240 | 4.580 | 466,932 | +0.27(+6.26%) |
Jun 24, 2022 | 4.280 | 4.340 | 4.160 | 4.310 | 381,020 | +0.05(+1.17%) |
Jun 23, 2022 | 4.110 | 4.380 | 4.100 | 4.260 | 593,995 | +0.17(+4.16%) |
Jun 22, 2022 | 4.100 | 4.490 | 4.075 | 4.090 | 518,533 | -0.07(-1.68%) |
Jun 21, 2022 | 4.240 | 4.400 | 4.045 | 4.160 | 636,227 | +0.06(+1.46%) |
Jun 17, 2022 | 4.160 | 4.360 | 4.010 | 4.100 | 840,849 | +0.00(+0.00%) |
Jun 16, 2022 | 4.290 | 4.330 | 4.060 | 4.100 | 689,958 | -0.37(-8.28%) |
Jun 15, 2022 | 4.330 | 4.541 | 4.210 | 4.470 | 371,302 | +0.18(+4.20%) |
Jun 14, 2022 | 4.310 | 4.450 | 4.150 | 4.290 | 655,854 | +0.14(+3.37%) |
Jun 13, 2022 | 4.500 | 4.510 | 3.895 | 4.150 | 1,946,336 | -0.50(-10.75%) |
Jun 10, 2022 | 4.960 | 5.080 | 4.630 | 4.650 | 950,502 | -0.35(-7.00%) |
Jun 09, 2022 | 5.500 | 5.520 | 4.930 | 5.000 | 1,131,777 | -0.41(-7.58%) |
Jun 08, 2022 | 5.010 | 5.430 | 4.990 | 5.410 | 1,418,173 | +0.50(+10.18%) |
Jun 07, 2022 | 4.770 | 5.050 | 4.582 | 4.910 | 2,275,982 | +0.28(+6.05%) |
Jun 06, 2022 | 4.620 | 4.730 | 4.510 | 4.630 | 838,031 | +0.10(+2.21%) |
Jun 03, 2022 | 4.610 | 4.690 | 4.450 | 4.530 | 1,735,092 | -0.15(-3.21%) |
Jun 02, 2022 | 4.660 | 4.700 | 4.350 | 4.680 | 8,868,995 | -0.68(-12.69%) |
Jun 01, 2022 | 5.080 | 5.610 | 4.850 | 5.360 | 4,090,355 | -1.00(-15.72%) |
May 31, 2022 | 6.120 | 6.880 | 5.920 | 6.360 | 2,298,146 | +0.48(+8.16%) |
May 27, 2022 | 5.260 | 6.800 | 5.260 | 5.880 | 5,410,148 | +0.86(+17.13%) |
May 26, 2022 | 5.040 | 5.380 | 5.020 | 5.020 | 913,960 | +0.34(+7.26%) |
May 25, 2022 | 4.380 | 5.150 | 4.320 | 4.680 | 1,426,926 | +0.47(+11.16%) |
May 24, 2022 | 4.100 | 4.550 | 3.930 | 4.210 | 560,414 | +0.12(+2.81%) |
May 23, 2022 | 4.720 | 5.110 | 3.900 | 4.095 | 4,438,061 | -0.40(-8.80%) |
May 20, 2022 | 4.500 | 4.610 | 4.400 | 4.490 | 165,483 | -0.01(-0.22%) |
May 19, 2022 | 4.710 | 4.960 | 4.390 | 4.500 | 200,440 | -0.29(-6.05%) |
May 18, 2022 | 4.860 | 5.000 | 4.410 | 4.790 | 702,192 | +0.40(+9.11%) |
May 17, 2022 | 4.200 | 4.500 | 4.110 | 4.390 | 352,756 | +0.31(+7.60%) |
May 16, 2022 | 3.950 | 4.100 | 3.810 | 4.080 | 279,233 | +0.13(+3.29%) |
May 13, 2022 | 3.650 | 3.950 | 3.610 | 3.950 | 306,630 | +0.50(+14.49%) |
May 12, 2022 | 3.150 | 3.500 | 3.100 | 3.450 | 807,008 | +0.64(+22.78%) |
May 11, 2022 | 2.770 | 2.890 | 2.720 | 2.810 | 33,753 | +0.00(+0.00%) |
May 10, 2022 | 2.900 | 2.934 | 2.800 | 2.810 | 17,172 | +0.01(+0.36%) |
May 09, 2022 | 3.100 | 3.110 | 2.800 | 2.800 | 69,613 | -0.40(-12.50%) |
May 06, 2022 | 3.200 | 3.370 | 3.196 | 3.200 | 80,808 | -0.06(-1.84%) |
May 05, 2022 | 3.600 | 3.670 | 3.160 | 3.260 | 76,306 | -0.26(-7.39%) |
May 04, 2022 | 3.390 | 3.530 | 3.280 | 3.520 | 219,489 | +0.10(+2.92%) |
May 03, 2022 | 3.170 | 3.460 | 3.170 | 3.420 | 115,289 | +0.27(+8.57%) |