Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.200 | 4.285 | 3.965 | 4.050 | 5,720,777 | -0.17(-4.03%) |
Jul 28, 2022 | 4.590 | 4.650 | 4.210 | 4.220 | 4,082,230 | -0.33(-7.25%) |
Jul 27, 2022 | 4.570 | 4.590 | 4.375 | 4.550 | 2,552,926 | +0.07(+1.56%) |
Jul 26, 2022 | 4.520 | 4.610 | 4.320 | 4.480 | 2,321,345 | -0.10(-2.18%) |
Jul 25, 2022 | 4.600 | 4.669 | 4.430 | 4.580 | 2,475,556 | +0.00(+0.00%) |
Jul 22, 2022 | 5.000 | 5.000 | 4.570 | 4.580 | 2,741,081 | -0.36(-7.29%) |
Jul 21, 2022 | 5.010 | 5.040 | 4.855 | 4.940 | 2,297,489 | -0.07(-1.40%) |
Jul 20, 2022 | 4.810 | 5.220 | 4.780 | 5.010 | 4,780,532 | +0.22(+4.59%) |
Jul 19, 2022 | 4.630 | 4.870 | 4.575 | 4.790 | 2,984,998 | +0.23(+5.04%) |
Jul 18, 2022 | 4.850 | 4.960 | 4.530 | 4.560 | 3,476,754 | -0.25(-5.20%) |
Jul 15, 2022 | 4.950 | 5.020 | 4.690 | 4.810 | 5,160,343 | -0.13(-2.63%) |
Jul 14, 2022 | 5.190 | 5.220 | 4.920 | 4.940 | 3,760,121 | -0.33(-6.26%) |
Jul 13, 2022 | 5.000 | 5.435 | 4.940 | 5.270 | 5,352,263 | +0.09(+1.74%) |
Jul 12, 2022 | 4.950 | 5.200 | 4.590 | 5.180 | 4,324,163 | +0.26(+5.28%) |
Jul 11, 2022 | 5.070 | 5.160 | 4.820 | 4.920 | 3,818,163 | -0.23(-4.47%) |
Jul 08, 2022 | 5.000 | 5.465 | 4.855 | 5.150 | 6,812,154 | +0.13(+2.59%) |
Jul 07, 2022 | 4.800 | 5.150 | 4.760 | 5.020 | 5,095,178 | +0.20(+4.15%) |
Jul 06, 2022 | 5.050 | 5.150 | 4.701 | 4.820 | 7,602,755 | -0.23(-4.55%) |
Jul 05, 2022 | 4.260 | 5.350 | 4.220 | 5.050 | 24,504,868 | +0.77(+17.99%) |
Jul 01, 2022 | 4.140 | 4.330 | 4.070 | 4.280 | 3,997,706 | +0.14(+3.38%) |
Jun 30, 2022 | 4.460 | 4.540 | 4.120 | 4.140 | 6,402,705 | -0.44(-9.61%) |
Jun 29, 2022 | 4.010 | 4.660 | 3.890 | 4.580 | 12,411,649 | +0.54(+13.37%) |
Jun 28, 2022 | 4.230 | 4.230 | 3.900 | 4.040 | 7,733,201 | -0.25(-5.83%) |
Jun 27, 2022 | 4.390 | 4.400 | 4.070 | 4.290 | 5,316,031 | -0.11(-2.50%) |
Jun 24, 2022 | 4.250 | 4.485 | 4.020 | 4.400 | 7,715,874 | +0.12(+2.80%) |
Jun 23, 2022 | 4.000 | 4.290 | 3.800 | 4.280 | 11,089,147 | -0.18(-4.04%) |
Jun 22, 2022 | 4.030 | 4.720 | 3.910 | 4.460 | 15,136,048 | +0.30(+7.21%) |
Jun 21, 2022 | 3.650 | 4.400 | 3.550 | 4.160 | 20,895,600 | +0.60(+16.85%) |
Jun 17, 2022 | 3.240 | 4.290 | 3.160 | 3.560 | 63,717,732 | +0.50(+16.34%) |
Jun 16, 2022 | 3.330 | 3.360 | 2.920 | 3.060 | 10,800,811 | -0.42(-12.07%) |
Jun 15, 2022 | 3.620 | 3.640 | 3.310 | 3.480 | 10,317,876 | -0.10(-2.79%) |
Jun 14, 2022 | 4.250 | 4.380 | 3.490 | 3.580 | 19,768,380 | -0.69(-16.16%) |
Jun 13, 2022 | 6.110 | 6.167 | 4.230 | 4.270 | 71,383,648 | +0.54(+14.48%) |
Jun 08, 2022 | 3.730 | 10,714,663 | +0.12(+3.32%) | |||
Jun 07, 2022 | 2.950 | 3.619 | 2.930 | 3.610 | 4,964,949 | +0.63(+21.14%) |
Jun 06, 2022 | 3.250 | 3.290 | 2.940 | 2.980 | 2,601,616 | -0.18(-5.70%) |
Jun 03, 2022 | 3.040 | 3.230 | 3.040 | 3.160 | 2,225,859 | +0.08(+2.60%) |
Jun 02, 2022 | 2.950 | 3.115 | 2.865 | 3.080 | 2,316,924 | +0.11(+3.70%) |
Jun 01, 2022 | 3.230 | 3.230 | 2.930 | 2.970 | 2,486,531 | -0.23(-7.19%) |
May 31, 2022 | 3.280 | 3.455 | 3.190 | 3.200 | 5,416,268 | -0.08(-2.44%) |
May 27, 2022 | 3.150 | 3.300 | 2.985 | 3.280 | 2,301,302 | +0.12(+3.80%) |
May 26, 2022 | 3.000 | 3.290 | 2.980 | 3.160 | 1,917,161 | +0.16(+5.33%) |
May 25, 2022 | 2.940 | 3.050 | 2.890 | 3.000 | 1,895,793 | +0.06(+2.04%) |
May 24, 2022 | 3.110 | 3.120 | 2.920 | 2.940 | 2,570,267 | -0.26(-8.13%) |
May 23, 2022 | 3.320 | 3.335 | 3.180 | 3.200 | 1,229,434 | -0.07(-2.14%) |
May 20, 2022 | 3.400 | 3.450 | 3.080 | 3.270 | 2,259,160 | -0.08(-2.39%) |
May 19, 2022 | 3.250 | 3.420 | 3.230 | 3.350 | 1,993,816 | +0.02(+0.60%) |
May 18, 2022 | 3.460 | 3.530 | 3.270 | 3.330 | 2,489,010 | -0.29(-8.01%) |
May 17, 2022 | 3.480 | 3.660 | 3.440 | 3.620 | 2,174,848 | +0.23(+6.78%) |
May 16, 2022 | 3.530 | 3.605 | 3.380 | 3.390 | 1,439,532 | -0.18(-5.04%) |
May 13, 2022 | 3.460 | 3.630 | 3.380 | 3.570 | 2,206,319 | +0.20(+5.93%) |
May 12, 2022 | 3.150 | 3.405 | 3.105 | 3.370 | 2,959,402 | +0.16(+4.98%) |
May 11, 2022 | 3.800 | 3.810 | 3.120 | 3.210 | 3,444,917 | -0.64(-16.62%) |
May 10, 2022 | 3.790 | 3.980 | 3.400 | 3.850 | 3,926,459 | +0.52(+15.62%) |
May 09, 2022 | 3.650 | 3.682 | 3.300 | 3.330 | 2,511,827 | -0.40(-10.72%) |
May 06, 2022 | 3.890 | 3.950 | 3.620 | 3.730 | 2,532,029 | -0.33(-8.13%) |
May 05, 2022 | 4.270 | 4.410 | 3.940 | 4.060 | 2,570,072 | -0.37(-8.35%) |
May 04, 2022 | 4.070 | 4.450 | 3.910 | 4.430 | 2,662,558 | +0.39(+9.65%) |
May 03, 2022 | 3.940 | 4.070 | 3.860 | 4.040 | 1,531,677 | +0.09(+2.28%) |