Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2022 | 4.800 | 43,879 | -0.07(-1.44%) | |||
Jul 27, 2022 | 5.210 | 5.240 | 4.870 | 4.870 | 1,585 | +0.02(+0.41%) |
Jul 26, 2022 | 4.930 | 4.930 | 4.850 | 4.850 | 212 | -0.15(-3.00%) |
Jul 25, 2022 | 5.000 | 5.000 | 5.000 | 5.000 | 12,186 | +0.00(+0.00%) |
Jul 22, 2022 | 4.980 | 5.030 | 4.980 | 5.000 | 38,578 | +0.03(+0.60%) |
Jul 21, 2022 | 4.850 | 5.000 | 4.830 | 4.970 | 10,841 | +0.12(+2.47%) |
Jul 20, 2022 | 4.800 | 4.850 | 4.780 | 4.850 | 3,932 | +0.12(+2.46%) |
Jul 19, 2022 | 4.710 | 4.733 | 4.710 | 4.733 | 366 | -0.02(-0.35%) |
Jul 18, 2022 | 4.750 | 4.750 | 4.750 | 4.750 | 1,078 | +0.08(+1.71%) |
Jul 15, 2022 | 4.740 | 4.800 | 4.670 | 4.670 | 671 | -0.06(-1.27%) |
Jul 14, 2022 | 5.100 | 5.100 | 4.730 | 4.730 | 3,471 | -0.02(-0.42%) |
Jul 13, 2022 | 4.630 | 5.020 | 4.615 | 4.750 | 42,608 | +0.14(+3.04%) |
Jul 12, 2022 | 4.550 | 4.625 | 4.500 | 4.610 | 12,350 | -0.01(-0.22%) |
Jul 11, 2022 | 4.590 | 4.830 | 4.580 | 4.620 | 4,274 | +0.02(+0.43%) |
Jul 08, 2022 | 4.700 | 4.800 | 4.600 | 4.600 | 1,706 | -0.27(-5.54%) |
Jul 07, 2022 | 4.900 | 5.020 | 4.790 | 4.870 | 10,351 | +0.07(+1.46%) |
Jul 06, 2022 | 4.900 | 5.100 | 4.800 | 4.800 | 17,344 | -0.27(-5.33%) |
Jul 05, 2022 | 5.000 | 5.200 | 4.910 | 5.070 | 11,595 | -0.13(-2.50%) |
Jul 01, 2022 | 4.900 | 5.250 | 4.900 | 5.200 | 219,345 | +0.28(+5.69%) |
Jun 30, 2022 | 4.880 | 5.000 | 4.570 | 4.920 | 4,796 | -0.11(-2.19%) |
Jun 29, 2022 | 4.700 | 5.030 | 4.700 | 5.030 | 7,722 | +0.17(+3.50%) |
Jun 28, 2022 | 5.080 | 5.080 | 4.770 | 4.860 | 6,654 | -0.14(-2.80%) |
Jun 27, 2022 | 4.730 | 5.140 | 4.730 | 5.000 | 13,680 | +0.34(+7.30%) |
Jun 24, 2022 | 5.240 | 5.240 | 4.660 | 4.660 | 8,152 | -0.29(-5.86%) |
Jun 23, 2022 | 4.560 | 5.350 | 4.563 | 4.950 | 10,598 | +0.53(+11.99%) |
Jun 22, 2022 | 4.220 | 4.620 | 4.220 | 4.420 | 2,971 | -0.08(-1.78%) |
Jun 21, 2022 | 4.730 | 4.870 | 4.260 | 4.500 | 51,162 | -0.25(-5.26%) |
Jun 17, 2022 | 5.030 | 5.030 | 4.750 | 4.750 | 312 | -0.33(-6.50%) |
Jun 16, 2022 | 5.240 | 5.240 | 5.080 | 5.080 | 813 | +0.07(+1.40%) |
Jun 15, 2022 | 5.010 | 5.080 | 5.010 | 5.010 | 1,081 | -0.04(-0.69%) |
Jun 14, 2022 | 4.860 | 5.190 | 4.860 | 5.045 | 1,535 | +0.22(+4.67%) |
Jun 13, 2022 | 4.880 | 5.020 | 4.520 | 4.820 | 7,591 | -0.24(-4.74%) |
Jun 10, 2022 | 5.150 | 5.150 | 4.970 | 5.060 | 11,499 | -0.07(-1.36%) |
Jun 09, 2022 | 5.140 | 5.150 | 5.100 | 5.130 | 596 | -0.02(-0.39%) |
Jun 08, 2022 | 5.240 | 5.340 | 5.000 | 5.150 | 5,543 | -0.35(-6.36%) |
Jun 07, 2022 | 5.780 | 5.990 | 5.500 | 5.500 | 4,748 | -0.24(-4.18%) |
Jun 06, 2022 | 5.860 | 6.100 | 5.310 | 5.740 | 24,514 | +0.00(+0.00%) |
Jun 03, 2022 | 4.950 | 5.780 | 4.950 | 5.740 | 28,738 | +0.74(+14.80%) |
Jun 02, 2022 | 4.910 | 5.273 | 4.910 | 5.000 | 9,482 | +0.05(+1.01%) |
Jun 01, 2022 | 5.100 | 5.200 | 4.890 | 4.950 | 265,781 | -0.31(-5.89%) |
May 31, 2022 | 4.900 | 5.320 | 4.720 | 5.260 | 38,476 | +0.28(+5.62%) |
May 27, 2022 | 5.100 | 5.510 | 4.780 | 4.980 | 20,190 | -0.17(-3.30%) |
May 26, 2022 | 4.470 | 5.150 | 4.450 | 5.150 | 60,334 | +0.65(+14.44%) |
May 25, 2022 | 4.660 | 5.140 | 4.350 | 4.500 | 49,795 | -0.27(-5.58%) |
May 24, 2022 | 4.935 | 4.935 | 4.766 | 4.766 | 486 | -0.38(-7.46%) |
May 23, 2022 | 5.250 | 5.250 | 4.860 | 5.150 | 5,359 | +0.00(+0.00%) |
May 20, 2022 | 4.750 | 5.160 | 4.640 | 5.150 | 4,520 | +0.41(+8.65%) |
May 19, 2022 | 5.130 | 5.319 | 4.600 | 4.740 | 8,940 | +0.26(+5.80%) |
May 18, 2022 | 4.570 | 4.621 | 4.360 | 4.480 | 18,622 | +0.03(+0.67%) |
May 17, 2022 | 4.600 | 4.830 | 4.430 | 4.450 | 40,600 | -0.15(-3.26%) |
May 16, 2022 | 4.520 | 4.680 | 4.507 | 4.600 | 1,528 | +0.08(+1.77%) |
May 13, 2022 | 4.540 | 4.540 | 4.520 | 4.520 | 4,758 | +0.07(+1.57%) |
May 12, 2022 | 4.450 | 4.600 | 4.450 | 4.450 | 6,587 | -0.01(-0.22%) |
May 11, 2022 | 4.080 | 4.600 | 4.080 | 4.460 | 10,035 | +0.46(+11.50%) |
May 10, 2022 | 5.000 | 5.000 | 3.960 | 4.000 | 57,258 | -1.11(-21.72%) |
May 09, 2022 | 5.260 | 5.430 | 5.110 | 5.110 | 3,823 | -0.13(-2.48%) |
May 06, 2022 | 5.660 | 5.780 | 5.150 | 5.240 | 29,001 | +0.00(+0.00%) |
May 05, 2022 | 5.110 | 5.240 | 4.935 | 5.240 | 4,592 | +0.01(+0.19%) |
May 04, 2022 | 4.900 | 5.260 | 4.900 | 5.230 | 20,689 | +0.28(+5.55%) |
May 03, 2022 | 4.970 | 5.130 | 4.955 | 4.955 | 1,923 | +0.05(+1.12%) |