Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.470 | 4.520 | 4.310 | 4.380 | 68,576 | -0.07(-1.57%) |
Jul 28, 2022 | 4.420 | 4.680 | 4.400 | 4.450 | 136,096 | -0.03(-0.67%) |
Jul 27, 2022 | 4.300 | 4.490 | 4.270 | 4.480 | 40,821 | +0.11(+2.52%) |
Jul 26, 2022 | 4.340 | 4.400 | 4.210 | 4.370 | 36,160 | -0.08(-1.80%) |
Jul 25, 2022 | 4.940 | 4.940 | 4.370 | 4.450 | 78,460 | -0.38(-7.87%) |
Jul 22, 2022 | 4.290 | 4.890 | 4.280 | 4.830 | 136,608 | +0.49(+11.29%) |
Jul 21, 2022 | 4.500 | 5.051 | 4.260 | 4.340 | 155,933 | -0.29(-6.16%) |
Jul 20, 2022 | 5.000 | 5.220 | 4.625 | 4.625 | 157,205 | -0.39(-7.73%) |
Jul 19, 2022 | 5.000 | 5.220 | 4.500 | 5.013 | 61,934 | -0.53(-9.60%) |
Jul 18, 2022 | 5.505 | 5.745 | 5.312 | 5.545 | 55,730 | -0.40(-6.77%) |
Jul 15, 2022 | 5.500 | 5.947 | 5.375 | 5.947 | 31,928 | +0.27(+4.80%) |
Jul 14, 2022 | 5.325 | 5.750 | 5.325 | 5.675 | 26,602 | +0.25(+4.66%) |
Jul 13, 2022 | 5.970 | 5.970 | 5.275 | 5.423 | 28,502 | -0.26(-4.62%) |
Jul 12, 2022 | 6.000 | 5.980 | 5.265 | 5.685 | 32,408 | +0.03(+0.53%) |
Jul 11, 2022 | 5.643 | 5.980 | 5.500 | 5.655 | 27,631 | +0.01(+0.22%) |
Jul 08, 2022 | 5.250 | 6.247 | 5.230 | 5.643 | 72,855 | +0.44(+8.35%) |
Jul 07, 2022 | 5.250 | 5.500 | 5.045 | 5.207 | 19,415 | +0.19(+3.84%) |
Jul 06, 2022 | 5.500 | 5.500 | 4.900 | 5.015 | 35,648 | -0.11(-2.15%) |
Jul 05, 2022 | 5.500 | 5.582 | 4.885 | 5.125 | 45,355 | -0.28(-5.14%) |
Jul 01, 2022 | 5.032 | 5.975 | 5.032 | 5.402 | 54,822 | +0.48(+9.81%) |
Jun 30, 2022 | 5.518 | 5.875 | 4.500 | 4.920 | 114,964 | -1.40(-22.15%) |
Jun 29, 2022 | 4.780 | 8.625 | 4.600 | 6.320 | 1,062,236 | +1.82(+40.37%) |
Jun 28, 2022 | 4.930 | 4.930 | 4.500 | 4.503 | 13,227 | -0.26(-5.51%) |
Jun 27, 2022 | 4.700 | 4.848 | 4.670 | 4.765 | 9,940 | +0.05(+1.01%) |
Jun 24, 2022 | 4.798 | 4.890 | 4.633 | 4.718 | 11,279 | -0.08(-1.67%) |
Jun 23, 2022 | 4.463 | 4.812 | 4.463 | 4.798 | 26,144 | +0.21(+4.63%) |
Jun 22, 2022 | 4.380 | 4.750 | 4.380 | 4.585 | 17,362 | +0.09(+1.95%) |
Jun 21, 2022 | 4.500 | 4.622 | 4.445 | 4.497 | 18,338 | +0.11(+2.57%) |
Jun 17, 2022 | 4.250 | 4.655 | 4.202 | 4.385 | 30,120 | +0.01(+0.29%) |
Jun 16, 2022 | 4.300 | 4.385 | 4.112 | 4.372 | 19,385 | +0.07(+1.69%) |
Jun 15, 2022 | 4.378 | 4.385 | 4.250 | 4.300 | 15,722 | -0.06(-1.26%) |
Jun 14, 2022 | 4.500 | 4.500 | 4.300 | 4.355 | 14,394 | -0.12(-2.68%) |
Jun 13, 2022 | 4.800 | 4.800 | 4.327 | 4.475 | 29,109 | -0.16(-3.35%) |
Jun 10, 2022 | 4.925 | 4.995 | 4.590 | 4.630 | 15,842 | -0.21(-4.34%) |
Jun 09, 2022 | 4.997 | 4.997 | 4.750 | 4.840 | 23,946 | -0.14(-2.76%) |
Jun 08, 2022 | 4.750 | 5.000 | 4.540 | 4.978 | 43,463 | +0.23(+4.84%) |
Jun 07, 2022 | 4.990 | 4.990 | 4.500 | 4.747 | 23,227 | +0.09(+1.93%) |
Jun 06, 2022 | 4.812 | 5.000 | 4.652 | 4.657 | 21,756 | -0.12(-2.51%) |
Jun 03, 2022 | 4.830 | 4.850 | 4.650 | 4.777 | 22,030 | -0.08(-1.55%) |
Jun 02, 2022 | 5.200 | 5.200 | 4.805 | 4.853 | 23,675 | -0.30(-5.78%) |
Jun 01, 2022 | 5.130 | 5.247 | 5.000 | 5.150 | 20,037 | -0.01(-0.24%) |
May 31, 2022 | 5.135 | 5.250 | 5.000 | 5.162 | 9,578 | +0.03(+0.54%) |
May 27, 2022 | 5.000 | 5.268 | 5.000 | 5.135 | 14,665 | -0.00(-0.05%) |
May 26, 2022 | 5.117 | 5.255 | 4.875 | 5.138 | 9,399 | +0.01(+0.24%) |
May 25, 2022 | 5.253 | 5.253 | 4.978 | 5.125 | 16,674 | +0.06(+1.23%) |
May 24, 2022 | 5.395 | 5.395 | 4.750 | 5.062 | 19,744 | -0.27(-5.06%) |
May 23, 2022 | 5.250 | 5.500 | 5.150 | 5.332 | 27,509 | +0.37(+7.40%) |
May 20, 2022 | 5.027 | 5.322 | 4.803 | 4.965 | 19,555 | -0.11(-2.17%) |
May 19, 2022 | 5.327 | 5.327 | 5.000 | 5.075 | 21,817 | +0.18(+3.68%) |
May 18, 2022 | 5.000 | 5.500 | 4.803 | 4.895 | 92,918 | +0.11(+2.35%) |
May 17, 2022 | 4.513 | 5.000 | 4.513 | 4.782 | 52,465 | +0.04(+0.95%) |
May 16, 2022 | 6.247 | 6.247 | 4.418 | 4.737 | 159,397 | -1.39(-22.68%) |
May 13, 2022 | 5.902 | 6.225 | 5.700 | 6.128 | 16,235 | +0.24(+4.08%) |
May 12, 2022 | 5.750 | 6.195 | 5.510 | 5.888 | 52,381 | +0.08(+1.38%) |
May 11, 2022 | 5.750 | 6.250 | 5.500 | 5.808 | 39,678 | +0.16(+2.79%) |
May 10, 2022 | 6.775 | 6.980 | 5.390 | 5.650 | 66,158 | -0.77(-11.96%) |
May 09, 2022 | 7.025 | 7.062 | 6.350 | 6.418 | 46,797 | -0.65(-9.20%) |
May 06, 2022 | 7.470 | 7.750 | 7.025 | 7.067 | 15,494 | -0.28(-3.84%) |
May 05, 2022 | 7.622 | 7.737 | 7.125 | 7.350 | 16,172 | -0.27(-3.57%) |
May 04, 2022 | 7.622 | 7.747 | 7.375 | 7.622 | 6,337 | -0.07(-0.85%) |
May 03, 2022 | 7.550 | 7.750 | 7.550 | 7.688 | 2,091 | +0.06(+0.82%) |