Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.070 | 5.260 | 4.920 | 5.100 | 988,713 | +0.16(+3.24%) |
Jul 28, 2022 | 5.170 | 5.240 | 4.781 | 4.940 | 861,821 | -0.38(-7.14%) |
Jul 27, 2022 | 4.950 | 5.320 | 4.950 | 5.320 | 548,776 | +0.34(+6.83%) |
Jul 26, 2022 | 5.140 | 5.190 | 4.960 | 4.980 | 482,287 | -0.08(-1.58%) |
Jul 25, 2022 | 4.700 | 5.090 | 4.630 | 5.060 | 658,863 | +0.43(+9.29%) |
Jul 22, 2022 | 4.710 | 4.810 | 4.550 | 4.630 | 596,946 | -0.05(-1.07%) |
Jul 21, 2022 | 4.710 | 4.730 | 4.440 | 4.680 | 770,873 | -0.29(-5.84%) |
Jul 20, 2022 | 4.850 | 4.990 | 4.780 | 4.970 | 488,463 | -0.02(-0.40%) |
Jul 19, 2022 | 4.720 | 5.000 | 4.720 | 4.990 | 491,653 | +0.23(+4.83%) |
Jul 18, 2022 | 4.670 | 4.833 | 4.650 | 4.760 | 770,137 | +0.30(+6.73%) |
Jul 15, 2022 | 4.520 | 4.520 | 4.295 | 4.460 | 536,351 | +0.08(+1.83%) |
Jul 14, 2022 | 4.390 | 4.430 | 4.210 | 4.380 | 694,039 | -0.17(-3.74%) |
Jul 13, 2022 | 4.490 | 4.700 | 4.480 | 4.550 | 627,345 | +0.01(+0.22%) |
Jul 12, 2022 | 4.550 | 4.710 | 4.510 | 4.540 | 646,108 | -0.26(-5.42%) |
Jul 11, 2022 | 4.780 | 4.900 | 4.710 | 4.800 | 632,937 | -0.11(-2.24%) |
Jul 08, 2022 | 5.020 | 5.040 | 4.845 | 4.910 | 613,008 | -0.04(-0.81%) |
Jul 07, 2022 | 4.890 | 5.060 | 4.790 | 4.950 | 729,009 | +0.27(+5.77%) |
Jul 06, 2022 | 4.820 | 4.920 | 4.425 | 4.680 | 1,067,195 | -0.24(-4.88%) |
Jul 05, 2022 | 5.170 | 5.170 | 4.745 | 4.920 | 1,369,492 | -0.49(-9.06%) |
Jul 01, 2022 | 5.520 | 5.620 | 5.095 | 5.410 | 474,608 | -0.01(-0.18%) |
Jun 30, 2022 | 5.350 | 5.550 | 5.265 | 5.420 | 560,583 | -0.12(-2.17%) |
Jun 29, 2022 | 5.840 | 5.860 | 5.430 | 5.540 | 571,985 | -0.22(-3.82%) |
Jun 28, 2022 | 6.010 | 6.090 | 5.685 | 5.760 | 730,395 | -0.11(-1.87%) |
Jun 27, 2022 | 5.320 | 5.900 | 5.220 | 5.870 | 927,161 | +0.71(+13.76%) |
Jun 24, 2022 | 5.280 | 5.470 | 5.140 | 5.160 | 1,530,143 | +0.00(+0.00%) |
Jun 23, 2022 | 5.630 | 5.670 | 5.030 | 5.160 | 1,111,527 | -0.49(-8.67%) |
Jun 22, 2022 | 5.740 | 5.950 | 5.640 | 5.650 | 1,221,593 | -0.53(-8.58%) |
Jun 21, 2022 | 6.050 | 6.360 | 5.905 | 6.180 | 709,218 | +0.40(+6.92%) |
Jun 17, 2022 | 6.230 | 6.300 | 5.650 | 5.780 | 2,715,225 | -0.55(-8.69%) |
Jun 16, 2022 | 6.750 | 6.900 | 6.285 | 6.330 | 940,357 | -0.63(-9.05%) |
Jun 15, 2022 | 7.040 | 7.135 | 6.790 | 6.960 | 549,548 | -0.10(-1.42%) |
Jun 14, 2022 | 7.450 | 7.450 | 6.945 | 7.060 | 602,225 | -0.20(-2.75%) |
Jun 13, 2022 | 7.470 | 7.615 | 7.093 | 7.260 | 813,124 | -0.53(-6.80%) |
Jun 10, 2022 | 8.040 | 8.148 | 7.450 | 7.790 | 842,346 | -0.40(-4.88%) |
Jun 09, 2022 | 8.470 | 8.470 | 8.170 | 8.190 | 411,023 | -0.42(-4.88%) |
Jun 08, 2022 | 8.880 | 9.020 | 8.460 | 8.610 | 876,270 | -0.18(-2.05%) |
Jun 07, 2022 | 8.020 | 8.820 | 7.940 | 8.790 | 819,180 | +0.72(+8.92%) |
Jun 06, 2022 | 8.020 | 8.250 | 7.890 | 8.070 | 485,844 | +0.08(+1.00%) |
Jun 03, 2022 | 7.940 | 8.065 | 7.775 | 7.990 | 577,952 | +0.07(+0.88%) |
Jun 02, 2022 | 8.130 | 8.210 | 7.880 | 7.920 | 661,255 | -0.25(-3.06%) |
Jun 01, 2022 | 7.890 | 8.210 | 7.780 | 8.170 | 568,509 | +0.43(+5.56%) |
May 31, 2022 | 7.910 | 8.440 | 7.650 | 7.740 | 866,234 | -0.03(-0.39%) |
May 27, 2022 | 7.530 | 7.800 | 7.460 | 7.770 | 473,240 | +0.20(+2.64%) |
May 26, 2022 | 7.490 | 7.760 | 7.450 | 7.570 | 552,756 | +0.13(+1.75%) |
May 25, 2022 | 7.300 | 7.540 | 7.300 | 7.440 | 547,092 | +0.12(+1.64%) |
May 24, 2022 | 7.150 | 7.360 | 7.030 | 7.320 | 421,141 | +0.04(+0.55%) |
May 23, 2022 | 7.060 | 7.330 | 6.930 | 7.280 | 630,915 | +0.37(+5.35%) |
May 20, 2022 | 7.160 | 7.269 | 6.820 | 6.910 | 686,489 | -0.17(-2.40%) |
May 19, 2022 | 6.900 | 7.290 | 6.800 | 7.080 | 588,041 | -0.11(-1.53%) |
May 18, 2022 | 7.460 | 7.530 | 7.000 | 7.190 | 757,763 | -0.16(-2.18%) |
May 17, 2022 | 7.400 | 7.505 | 7.270 | 7.350 | 600,318 | +0.06(+0.82%) |
May 16, 2022 | 6.760 | 7.325 | 6.760 | 7.290 | 965,165 | +0.53(+7.84%) |
May 13, 2022 | 6.720 | 6.900 | 6.670 | 6.760 | 717,765 | +0.22(+3.36%) |
May 12, 2022 | 6.500 | 6.560 | 6.200 | 6.540 | 601,179 | +0.04(+0.62%) |
May 11, 2022 | 6.620 | 6.965 | 6.480 | 6.500 | 510,308 | +0.08(+1.25%) |
May 10, 2022 | 6.630 | 6.835 | 6.200 | 6.420 | 746,384 | -0.07(-1.08%) |
May 09, 2022 | 6.930 | 7.020 | 6.460 | 6.490 | 1,043,442 | -0.69(-9.61%) |
May 06, 2022 | 7.180 | 7.220 | 6.910 | 7.180 | 384,431 | +0.15(+2.13%) |
May 05, 2022 | 7.400 | 7.480 | 6.690 | 7.030 | 723,024 | -0.31(-4.22%) |
May 04, 2022 | 7.040 | 7.415 | 6.820 | 7.340 | 818,815 | +0.51(+7.47%) |
May 03, 2022 | 6.640 | 6.910 | 6.550 | 6.830 | 912,197 | +0.25(+3.80%) |