Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.044 | 4.240 | 3.970 | 4.120 | 54,710 | +0.12(+3.00%) |
Jul 28, 2022 | 4.208 | 4.208 | 3.900 | 4.000 | 64,723 | +0.00(+0.00%) |
Jul 27, 2022 | 4.184 | 4.196 | 3.800 | 4.000 | 70,758 | -0.20(-4.72%) |
Jul 26, 2022 | 4.400 | 4.678 | 3.926 | 4.198 | 102,723 | -0.28(-6.17%) |
Jul 25, 2022 | 4.502 | 4.720 | 4.200 | 4.474 | 54,263 | -0.21(-4.56%) |
Jul 22, 2022 | 5.088 | 5.178 | 4.510 | 4.688 | 52,242 | -0.40(-7.86%) |
Jul 21, 2022 | 5.166 | 5.170 | 4.860 | 5.088 | 46,898 | -0.21(-3.96%) |
Jul 20, 2022 | 4.922 | 5.324 | 4.920 | 5.298 | 95,105 | +0.44(+9.01%) |
Jul 19, 2022 | 5.200 | 5.200 | 4.800 | 4.860 | 44,983 | +0.18(+3.89%) |
Jul 18, 2022 | 4.620 | 4.872 | 4.550 | 4.678 | 57,724 | +0.06(+1.30%) |
Jul 15, 2022 | 4.800 | 4.848 | 4.440 | 4.618 | 56,630 | -0.23(-4.74%) |
Jul 14, 2022 | 5.000 | 5.050 | 4.532 | 4.848 | 98,178 | -0.28(-5.50%) |
Jul 13, 2022 | 5.600 | 6.000 | 5.020 | 5.130 | 140,324 | -0.64(-11.12%) |
Jul 12, 2022 | 5.800 | 5.858 | 5.500 | 5.772 | 89,938 | -0.03(-0.45%) |
Jul 11, 2022 | 6.000 | 6.200 | 5.600 | 5.798 | 144,257 | -0.29(-4.79%) |
Jul 08, 2022 | 6.200 | 6.400 | 5.800 | 6.090 | 338,338 | -0.97(-13.71%) |
Jul 07, 2022 | 6.400 | 7.590 | 5.424 | 7.058 | 1,234,158 | +1.88(+36.20%) |
Jul 06, 2022 | 5.000 | 5.400 | 4.920 | 5.182 | 358,386 | +0.18(+3.60%) |
Jul 05, 2022 | 5.200 | 5.380 | 4.800 | 5.002 | 85,509 | -0.16(-3.06%) |
Jul 01, 2022 | 5.162 | 5.500 | 5.000 | 5.160 | 82,956 | +0.27(+5.61%) |
Jun 30, 2022 | 5.200 | 5.394 | 4.532 | 4.886 | 160,631 | -0.17(-3.44%) |
Jun 29, 2022 | 4.800 | 5.598 | 4.300 | 5.060 | 394,945 | +0.68(+15.42%) |
Jun 28, 2022 | 4.200 | 4.700 | 4.200 | 4.384 | 186,654 | +0.22(+5.38%) |
Jun 27, 2022 | 3.800 | 4.240 | 3.800 | 4.160 | 75,690 | +0.56(+15.56%) |
Jun 24, 2022 | 4.000 | 4.200 | 3.600 | 3.600 | 46,663 | -0.39(-9.73%) |
Jun 23, 2022 | 4.000 | 4.082 | 3.900 | 3.988 | 20,408 | +0.14(+3.64%) |
Jun 22, 2022 | 3.984 | 4.082 | 3.812 | 3.848 | 51,971 | -0.03(-0.82%) |
Jun 21, 2022 | 4.270 | 4.292 | 3.820 | 3.880 | 52,405 | -0.36(-8.49%) |
Jun 17, 2022 | 3.812 | 4.240 | 3.800 | 4.240 | 48,426 | +0.43(+11.23%) |
Jun 16, 2022 | 4.000 | 4.300 | 3.800 | 3.812 | 55,073 | -0.19(-4.70%) |
Jun 15, 2022 | 4.000 | 4.398 | 3.812 | 4.000 | 38,351 | +0.06(+1.47%) |
Jun 14, 2022 | 3.982 | 4.090 | 3.800 | 3.942 | 47,623 | -0.08(-2.04%) |
Jun 13, 2022 | 4.040 | 4.098 | 3.600 | 4.024 | 67,504 | -0.18(-4.19%) |
Jun 10, 2022 | 4.278 | 4.552 | 4.112 | 4.200 | 60,429 | -0.20(-4.55%) |
Jun 09, 2022 | 4.400 | 4.730 | 4.200 | 4.400 | 338,585 | +0.00(+0.00%) |
Jun 08, 2022 | 4.666 | 4.860 | 4.268 | 4.400 | 102,478 | +0.14(+3.24%) |
Jun 07, 2022 | 4.400 | 4.600 | 4.226 | 4.262 | 61,356 | -0.22(-4.95%) |
Jun 06, 2022 | 4.800 | 4.742 | 4.402 | 4.484 | 19,153 | -0.12(-2.52%) |
Jun 03, 2022 | 5.098 | 5.340 | 4.490 | 4.600 | 114,389 | -0.26(-5.31%) |
Jun 02, 2022 | 4.600 | 5.600 | 4.548 | 4.858 | 140,228 | +0.26(+5.61%) |
Jun 01, 2022 | 4.510 | 4.600 | 4.500 | 4.600 | 17,033 | +0.06(+1.28%) |
May 31, 2022 | 4.600 | 4.796 | 4.402 | 4.542 | 23,151 | -0.06(-1.26%) |
May 27, 2022 | 4.400 | 4.624 | 4.300 | 4.600 | 43,811 | +0.18(+4.07%) |
May 26, 2022 | 5.000 | 5.000 | 4.400 | 4.420 | 49,420 | -0.18(-3.95%) |
May 25, 2022 | 4.800 | 5.286 | 4.600 | 4.602 | 159,189 | +0.14(+3.23%) |
May 24, 2022 | 5.000 | 5.400 | 4.220 | 4.458 | 70,384 | -0.70(-13.64%) |
May 23, 2022 | 4.960 | 5.512 | 4.702 | 5.162 | 67,208 | +0.06(+1.22%) |
May 20, 2022 | 5.800 | 5.946 | 5.002 | 5.100 | 74,943 | -0.68(-11.83%) |
May 19, 2022 | 4.600 | 6.200 | 4.590 | 5.784 | 200,760 | +1.25(+27.63%) |
May 18, 2022 | 4.470 | 4.640 | 4.458 | 4.532 | 28,269 | +0.07(+1.66%) |
May 17, 2022 | 4.364 | 4.470 | 4.108 | 4.458 | 19,426 | +0.27(+6.35%) |
May 16, 2022 | 3.820 | 4.218 | 3.820 | 4.192 | 33,389 | -0.01(-0.14%) |
May 13, 2022 | 4.400 | 4.480 | 3.608 | 4.198 | 59,822 | +0.63(+17.66%) |
May 12, 2022 | 3.800 | 3.740 | 3.200 | 3.568 | 75,870 | -0.17(-4.60%) |
May 11, 2022 | 4.000 | 4.156 | 3.600 | 3.740 | 65,358 | -0.42(-10.10%) |
May 10, 2022 | 4.600 | 4.834 | 4.000 | 4.160 | 68,895 | -0.08(-1.89%) |
May 09, 2022 | 4.800 | 4.880 | 4.212 | 4.240 | 53,369 | -0.66(-13.47%) |
May 06, 2022 | 4.400 | 4.998 | 4.100 | 4.900 | 98,502 | +0.71(+16.89%) |
May 05, 2022 | 4.600 | 4.826 | 4.062 | 4.192 | 50,057 | -0.29(-6.51%) |
May 04, 2022 | 4.800 | 4.976 | 4.400 | 4.484 | 48,874 | -0.21(-4.51%) |
May 03, 2022 | 5.076 | 5.100 | 4.600 | 4.696 | 39,510 | -0.18(-3.77%) |