Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.790 | 4.790 | 4.500 | 4.600 | 22,167 | -0.09(-1.92%) |
Jul 28, 2022 | 4.580 | 4.770 | 4.580 | 4.690 | 17,522 | -0.06(-1.26%) |
Jul 27, 2022 | 4.720 | 4.980 | 4.650 | 4.750 | 31,477 | +0.04(+0.85%) |
Jul 26, 2022 | 4.910 | 4.950 | 4.614 | 4.710 | 21,277 | -0.12(-2.48%) |
Jul 25, 2022 | 4.950 | 4.950 | 4.800 | 4.830 | 18,839 | -0.15(-3.01%) |
Jul 22, 2022 | 5.000 | 5.230 | 4.970 | 4.980 | 8,584 | -0.01(-0.20%) |
Jul 21, 2022 | 4.970 | 4.990 | 4.750 | 4.990 | 14,397 | +0.19(+3.96%) |
Jul 20, 2022 | 4.930 | 4.930 | 4.690 | 4.800 | 14,477 | -0.06(-1.23%) |
Jul 19, 2022 | 4.890 | 5.030 | 4.680 | 4.860 | 27,418 | +0.14(+2.97%) |
Jul 18, 2022 | 4.770 | 5.010 | 4.610 | 4.720 | 25,959 | -0.04(-0.84%) |
Jul 15, 2022 | 4.800 | 4.800 | 4.600 | 4.760 | 22,828 | -0.03(-0.63%) |
Jul 14, 2022 | 4.800 | 4.800 | 4.550 | 4.790 | 30,633 | -0.01(-0.21%) |
Jul 13, 2022 | 4.860 | 5.010 | 4.650 | 4.800 | 39,917 | -0.17(-3.42%) |
Jul 12, 2022 | 5.150 | 5.150 | 4.825 | 4.970 | 64,937 | -0.08(-1.58%) |
Jul 11, 2022 | 5.180 | 5.360 | 4.850 | 5.050 | 50,506 | -0.13(-2.51%) |
Jul 08, 2022 | 5.490 | 5.490 | 5.000 | 5.180 | 40,785 | -0.21(-3.90%) |
Jul 07, 2022 | 5.460 | 5.500 | 5.090 | 5.390 | 19,536 | +0.03(+0.56%) |
Jul 06, 2022 | 5.100 | 5.400 | 5.100 | 5.360 | 20,391 | +0.20(+3.88%) |
Jul 05, 2022 | 5.060 | 5.170 | 4.990 | 5.160 | 22,296 | +0.10(+1.98%) |
Jul 01, 2022 | 5.030 | 5.166 | 4.900 | 5.060 | 13,914 | -0.06(-1.17%) |
Jun 30, 2022 | 4.850 | 5.280 | 4.820 | 5.120 | 25,452 | +0.06(+1.19%) |
Jun 29, 2022 | 5.220 | 5.220 | 5.000 | 5.060 | 27,600 | -0.14(-2.69%) |
Jun 28, 2022 | 5.420 | 5.440 | 5.010 | 5.200 | 46,986 | -0.19(-3.53%) |
Jun 27, 2022 | 5.400 | 5.430 | 5.200 | 5.390 | 33,031 | +0.07(+1.32%) |
Jun 24, 2022 | 5.330 | 5.450 | 5.320 | 5.320 | 21,457 | +0.08(+1.53%) |
Jun 23, 2022 | 5.000 | 5.350 | 5.000 | 5.240 | 28,412 | +0.26(+5.22%) |
Jun 22, 2022 | 5.450 | 5.500 | 4.900 | 4.980 | 72,687 | -0.61(-10.91%) |
Jun 21, 2022 | 5.700 | 5.700 | 4.940 | 5.590 | 570,095 | -0.80(-12.52%) |
Jun 17, 2022 | 6.050 | 6.550 | 6.050 | 6.390 | 29,246 | +0.48(+8.12%) |
Jun 16, 2022 | 6.110 | 6.150 | 5.670 | 5.910 | 71,132 | -0.42(-6.64%) |
Jun 15, 2022 | 6.410 | 6.675 | 6.300 | 6.330 | 53,965 | -0.03(-0.47%) |
Jun 14, 2022 | 6.240 | 6.500 | 6.050 | 6.360 | 83,323 | +0.12(+1.92%) |
Jun 13, 2022 | 6.650 | 6.811 | 6.150 | 6.240 | 143,483 | -0.75(-10.73%) |
Jun 10, 2022 | 7.220 | 7.380 | 6.520 | 6.990 | 154,596 | -0.20(-2.78%) |
Jun 09, 2022 | 7.600 | 8.150 | 7.020 | 7.190 | 204,789 | -0.43(-5.64%) |
Jun 08, 2022 | 8.320 | 8.850 | 7.500 | 7.620 | 253,328 | -0.39(-4.87%) |
Jun 07, 2022 | 8.900 | 9.620 | 8.000 | 8.010 | 288,544 | -1.11(-12.17%) |
Jun 06, 2022 | 7.950 | 9.223 | 7.600 | 9.120 | 228,280 | +1.74(+23.58%) |
Jun 03, 2022 | 7.300 | 7.481 | 7.010 | 7.380 | 49,270 | +0.11(+1.51%) |
Jun 02, 2022 | 6.990 | 7.480 | 6.990 | 7.270 | 91,784 | +0.48(+7.07%) |
Jun 01, 2022 | 7.260 | 7.390 | 6.600 | 6.790 | 134,141 | -0.51(-6.99%) |
May 31, 2022 | 7.300 | 7.560 | 7.110 | 7.300 | 116,718 | +0.33(+4.73%) |
May 27, 2022 | 7.460 | 7.700 | 6.207 | 6.970 | 269,463 | -0.18(-2.52%) |
May 26, 2022 | 6.500 | 7.310 | 6.415 | 7.150 | 166,769 | +0.68(+10.51%) |
May 25, 2022 | 5.900 | 6.580 | 5.900 | 6.470 | 191,557 | +0.47(+7.83%) |
May 24, 2022 | 5.700 | 6.450 | 5.590 | 6.000 | 245,809 | +0.41(+7.33%) |
May 23, 2022 | 4.770 | 5.950 | 4.770 | 5.590 | 354,350 | +1.25(+28.80%) |
May 20, 2022 | 4.520 | 4.550 | 4.180 | 4.340 | 42,113 | -0.25(-5.45%) |
May 19, 2022 | 4.500 | 4.704 | 4.500 | 4.590 | 28,378 | +0.09(+2.00%) |
May 18, 2022 | 4.960 | 4.960 | 4.490 | 4.500 | 14,720 | -0.26(-5.46%) |
May 17, 2022 | 5.000 | 5.040 | 4.550 | 4.760 | 25,779 | +0.03(+0.63%) |
May 16, 2022 | 4.810 | 5.190 | 4.610 | 4.730 | 34,939 | -0.09(-1.87%) |
May 13, 2022 | 4.700 | 5.340 | 4.700 | 4.820 | 44,497 | +0.22(+4.78%) |
May 12, 2022 | 4.600 | 4.780 | 4.340 | 4.600 | 20,711 | -0.04(-0.86%) |
May 11, 2022 | 4.520 | 4.740 | 4.364 | 4.640 | 18,565 | +0.09(+1.98%) |
May 10, 2022 | 4.510 | 4.850 | 4.335 | 4.550 | 21,108 | +0.22(+5.20%) |
May 09, 2022 | 4.600 | 4.600 | 4.230 | 4.325 | 26,242 | -0.29(-6.39%) |
May 06, 2022 | 4.340 | 5.060 | 4.110 | 4.620 | 26,762 | +0.20(+4.52%) |
May 05, 2022 | 4.640 | 4.900 | 4.340 | 4.420 | 21,791 | -0.43(-8.87%) |
May 04, 2022 | 5.030 | 5.040 | 4.800 | 4.850 | 21,665 | -0.15(-3.00%) |
May 03, 2022 | 4.950 | 5.250 | 4.940 | 5.000 | 12,807 | +0.03(+0.60%) |