Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.670 | 6.300 | 5.530 | 6.280 | 1,409,491 | +0.52(+9.03%) |
Jul 28, 2022 | 5.490 | 5.920 | 5.450 | 5.760 | 1,920,930 | +0.57(+10.98%) |
Jul 27, 2022 | 4.930 | 5.230 | 4.839 | 5.190 | 538,986 | +0.43(+9.03%) |
Jul 26, 2022 | 4.860 | 4.912 | 4.730 | 4.760 | 476,867 | -0.15(-3.05%) |
Jul 25, 2022 | 4.910 | 4.964 | 4.735 | 4.910 | 406,200 | +0.00(+0.00%) |
Jul 22, 2022 | 5.110 | 5.120 | 4.870 | 4.910 | 272,513 | -0.16(-3.16%) |
Jul 21, 2022 | 5.300 | 5.390 | 5.040 | 5.070 | 349,845 | -0.21(-3.98%) |
Jul 20, 2022 | 4.890 | 5.300 | 4.890 | 5.280 | 925,043 | +0.37(+7.54%) |
Jul 19, 2022 | 4.840 | 4.940 | 4.820 | 4.910 | 316,205 | +0.10(+2.08%) |
Jul 18, 2022 | 4.810 | 5.015 | 4.770 | 4.810 | 406,744 | +0.11(+2.34%) |
Jul 15, 2022 | 4.760 | 4.850 | 4.430 | 4.700 | 846,973 | -0.13(-2.69%) |
Jul 14, 2022 | 4.760 | 4.890 | 4.740 | 4.830 | 279,999 | -0.02(-0.41%) |
Jul 13, 2022 | 4.720 | 4.965 | 4.700 | 4.850 | 307,153 | +0.01(+0.21%) |
Jul 12, 2022 | 4.840 | 4.890 | 4.671 | 4.840 | 456,777 | +0.02(+0.41%) |
Jul 11, 2022 | 4.970 | 4.999 | 4.780 | 4.820 | 413,000 | -0.24(-4.74%) |
Jul 08, 2022 | 4.760 | 5.150 | 4.740 | 5.060 | 657,905 | +0.22(+4.55%) |
Jul 07, 2022 | 4.600 | 4.880 | 4.600 | 4.840 | 505,849 | +0.29(+6.37%) |
Jul 06, 2022 | 4.680 | 4.840 | 4.501 | 4.550 | 438,613 | -0.16(-3.40%) |
Jul 05, 2022 | 4.570 | 4.715 | 4.410 | 4.710 | 547,441 | +0.04(+0.86%) |
Jul 01, 2022 | 4.780 | 4.870 | 4.580 | 4.670 | 431,276 | -0.08(-1.68%) |
Jun 30, 2022 | 4.400 | 4.810 | 4.400 | 4.750 | 830,769 | +0.27(+6.03%) |
Jun 29, 2022 | 4.700 | 4.710 | 4.400 | 4.480 | 1,429,927 | -0.36(-7.44%) |
Jun 28, 2022 | 5.160 | 5.200 | 4.840 | 4.840 | 517,741 | -0.32(-6.20%) |
Jun 27, 2022 | 4.790 | 5.200 | 4.740 | 5.160 | 966,071 | +0.35(+7.28%) |
Jun 24, 2022 | 4.960 | 4.980 | 4.760 | 4.810 | 665,774 | -0.11(-2.24%) |
Jun 23, 2022 | 4.730 | 4.960 | 4.710 | 4.920 | 1,139,103 | +0.34(+7.42%) |
Jun 22, 2022 | 4.550 | 4.670 | 4.480 | 4.580 | 1,599,009 | -0.09(-1.93%) |
Jun 21, 2022 | 4.990 | 4.990 | 4.580 | 4.670 | 1,718,795 | -0.22(-4.50%) |
Jun 17, 2022 | 4.800 | 5.180 | 4.684 | 4.890 | 3,400,777 | +0.21(+4.49%) |
Jun 16, 2022 | 4.860 | 4.860 | 4.540 | 4.680 | 937,660 | -0.34(-6.77%) |
Jun 15, 2022 | 4.800 | 5.070 | 4.665 | 5.020 | 1,236,528 | +0.59(+13.32%) |
Jun 14, 2022 | 4.540 | 4.575 | 4.350 | 4.430 | 1,194,413 | -0.11(-2.42%) |
Jun 13, 2022 | 4.420 | 4.620 | 4.370 | 4.540 | 1,187,825 | -0.03(-0.66%) |
Jun 10, 2022 | 4.720 | 4.970 | 4.530 | 4.570 | 772,744 | -0.33(-6.73%) |
Jun 09, 2022 | 4.950 | 5.010 | 4.730 | 4.900 | 750,078 | -0.19(-3.73%) |
Jun 08, 2022 | 4.980 | 5.230 | 4.900 | 5.090 | 591,168 | -0.05(-0.97%) |
Jun 07, 2022 | 4.900 | 5.180 | 4.900 | 5.140 | 682,671 | +0.23(+4.68%) |
Jun 06, 2022 | 5.210 | 5.310 | 4.850 | 4.910 | 1,474,054 | +0.06(+1.24%) |
Jun 03, 2022 | 4.810 | 4.960 | 4.710 | 4.850 | 228,121 | -0.10(-2.02%) |
Jun 02, 2022 | 4.650 | 4.990 | 4.592 | 4.950 | 387,715 | +0.33(+7.14%) |
Jun 01, 2022 | 4.830 | 4.905 | 4.595 | 4.620 | 351,735 | -0.15(-3.14%) |
May 31, 2022 | 4.870 | 4.950 | 4.670 | 4.770 | 468,864 | -0.09(-1.85%) |
May 27, 2022 | 4.710 | 4.865 | 4.660 | 4.860 | 409,614 | +0.17(+3.62%) |
May 26, 2022 | 4.470 | 4.725 | 4.470 | 4.690 | 364,484 | +0.24(+5.39%) |
May 25, 2022 | 4.350 | 4.560 | 4.240 | 4.450 | 554,631 | +0.03(+0.68%) |
May 24, 2022 | 4.440 | 4.495 | 4.300 | 4.420 | 348,819 | -0.13(-2.86%) |
May 23, 2022 | 4.620 | 4.620 | 4.360 | 4.550 | 319,882 | -0.01(-0.22%) |
May 20, 2022 | 4.580 | 4.580 | 4.300 | 4.560 | 425,196 | +0.08(+1.79%) |
May 19, 2022 | 4.280 | 4.590 | 4.230 | 4.480 | 406,162 | +0.23(+5.41%) |
May 18, 2022 | 4.310 | 4.590 | 4.240 | 4.250 | 508,957 | -0.12(-2.75%) |
May 17, 2022 | 4.250 | 4.430 | 4.190 | 4.370 | 449,610 | +0.23(+5.56%) |
May 16, 2022 | 4.190 | 4.270 | 4.060 | 4.140 | 318,257 | -0.05(-1.19%) |
May 13, 2022 | 4.080 | 4.230 | 4.080 | 4.190 | 353,478 | +0.29(+7.44%) |
May 12, 2022 | 3.510 | 4.125 | 3.460 | 3.900 | 965,743 | +0.17(+4.56%) |
May 11, 2022 | 4.050 | 4.090 | 3.693 | 3.730 | 970,156 | -0.34(-8.35%) |
May 10, 2022 | 4.280 | 4.330 | 3.915 | 4.070 | 649,029 | -0.04(-0.97%) |
May 09, 2022 | 4.360 | 4.405 | 4.080 | 4.110 | 681,213 | -0.41(-9.07%) |
May 06, 2022 | 4.870 | 4.870 | 4.430 | 4.520 | 688,546 | -0.40(-8.13%) |
May 05, 2022 | 5.260 | 5.280 | 4.840 | 4.920 | 535,290 | -0.36(-6.82%) |
May 04, 2022 | 4.840 | 5.350 | 4.792 | 5.280 | 754,602 | +0.44(+9.09%) |
May 03, 2022 | 4.680 | 4.895 | 4.680 | 4.840 | 437,142 | +0.13(+2.76%) |