Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.150 | 3.152 | 3.060 | 3.110 | 399,383 | -0.01(-0.32%) |
Jul 28, 2022 | 3.100 | 3.280 | 3.040 | 3.120 | 441,254 | +0.03(+0.97%) |
Jul 27, 2022 | 3.160 | 3.280 | 3.080 | 3.090 | 267,420 | -0.03(-0.96%) |
Jul 26, 2022 | 3.370 | 3.370 | 3.040 | 3.120 | 461,236 | -0.26(-7.69%) |
Jul 25, 2022 | 3.510 | 3.520 | 3.380 | 3.380 | 289,301 | -0.11(-3.15%) |
Jul 22, 2022 | 3.910 | 3.950 | 3.480 | 3.490 | 544,345 | -0.39(-10.05%) |
Jul 21, 2022 | 3.930 | 3.970 | 3.830 | 3.880 | 206,192 | -0.05(-1.27%) |
Jul 20, 2022 | 4.000 | 4.020 | 3.850 | 3.930 | 235,169 | -0.05(-1.26%) |
Jul 19, 2022 | 3.920 | 4.070 | 3.910 | 3.980 | 384,705 | +0.06(+1.53%) |
Jul 18, 2022 | 3.910 | 4.110 | 3.880 | 3.920 | 239,549 | +0.02(+0.51%) |
Jul 15, 2022 | 3.970 | 3.970 | 3.778 | 3.900 | 181,717 | +0.12(+3.17%) |
Jul 14, 2022 | 3.910 | 4.000 | 3.770 | 3.780 | 363,557 | -0.29(-7.13%) |
Jul 13, 2022 | 3.850 | 4.160 | 3.834 | 4.070 | 275,969 | +0.16(+4.09%) |
Jul 12, 2022 | 3.820 | 4.020 | 3.810 | 3.910 | 248,228 | +0.11(+2.89%) |
Jul 11, 2022 | 4.160 | 4.192 | 3.780 | 3.800 | 352,302 | -0.42(-9.95%) |
Jul 08, 2022 | 4.010 | 4.300 | 3.880 | 4.220 | 530,833 | +0.21(+5.24%) |
Jul 07, 2022 | 3.760 | 4.030 | 3.730 | 4.010 | 561,395 | +0.33(+8.97%) |
Jul 06, 2022 | 4.050 | 4.090 | 3.670 | 3.680 | 494,530 | -0.37(-9.14%) |
Jul 05, 2022 | 3.830 | 4.085 | 3.680 | 4.050 | 455,102 | +0.15(+3.85%) |
Jul 01, 2022 | 3.510 | 3.910 | 3.450 | 3.900 | 434,371 | +0.38(+10.80%) |
Jun 30, 2022 | 3.640 | 3.710 | 3.450 | 3.520 | 527,748 | -0.24(-6.38%) |
Jun 29, 2022 | 3.780 | 3.857 | 3.610 | 3.760 | 511,190 | -0.07(-1.83%) |
Jun 28, 2022 | 4.110 | 4.110 | 3.725 | 3.830 | 1,117,970 | -0.25(-6.13%) |
Jun 27, 2022 | 4.390 | 4.407 | 4.040 | 4.080 | 854,539 | -0.36(-8.11%) |
Jun 24, 2022 | 4.280 | 4.524 | 4.260 | 4.440 | 2,595,291 | +0.17(+3.98%) |
Jun 23, 2022 | 4.900 | 5.530 | 3.990 | 4.270 | 8,586,911 | -0.42(-8.96%) |
Jun 22, 2022 | 3.750 | 5.203 | 3.660 | 4.690 | 11,340,832 | +0.90(+23.75%) |
Jun 21, 2022 | 3.850 | 3.930 | 3.650 | 3.790 | 1,081,368 | +0.14(+3.84%) |
Jun 17, 2022 | 3.410 | 3.750 | 3.380 | 3.650 | 673,988 | +0.28(+8.31%) |
Jun 16, 2022 | 3.540 | 3.610 | 3.320 | 3.370 | 626,867 | -0.30(-8.17%) |
Jun 15, 2022 | 4.030 | 4.050 | 3.670 | 3.670 | 624,022 | -0.30(-7.56%) |
Jun 14, 2022 | 4.080 | 4.128 | 3.910 | 3.970 | 466,571 | -0.10(-2.46%) |
Jun 13, 2022 | 4.190 | 4.270 | 4.000 | 4.070 | 519,417 | -0.30(-6.86%) |
Jun 10, 2022 | 4.540 | 4.600 | 4.340 | 4.370 | 531,789 | -0.22(-4.79%) |
Jun 09, 2022 | 4.630 | 4.680 | 4.540 | 4.590 | 225,827 | -0.07(-1.50%) |
Jun 08, 2022 | 4.820 | 5.040 | 4.650 | 4.660 | 309,061 | -0.21(-4.31%) |
Jun 07, 2022 | 4.520 | 4.892 | 4.500 | 4.870 | 324,951 | +0.27(+5.87%) |
Jun 06, 2022 | 4.780 | 4.828 | 4.535 | 4.600 | 497,960 | -0.14(-2.95%) |
Jun 03, 2022 | 4.800 | 4.870 | 4.680 | 4.740 | 464,746 | -0.19(-3.85%) |
Jun 02, 2022 | 5.020 | 5.140 | 4.755 | 4.930 | 692,657 | -0.08(-1.60%) |
Jun 01, 2022 | 5.740 | 5.740 | 5.000 | 5.010 | 1,015,037 | -0.78(-13.47%) |
May 31, 2022 | 6.180 | 6.195 | 5.640 | 5.790 | 1,297,145 | -0.99(-14.60%) |
May 27, 2022 | 6.590 | 6.870 | 6.410 | 6.780 | 374,632 | +0.15(+2.26%) |
May 26, 2022 | 6.560 | 7.020 | 6.560 | 6.630 | 425,923 | +0.20(+3.11%) |
May 25, 2022 | 6.140 | 6.600 | 6.140 | 6.430 | 258,666 | +0.27(+4.38%) |
May 24, 2022 | 6.200 | 6.210 | 5.940 | 6.160 | 480,541 | -0.09(-1.44%) |
May 23, 2022 | 6.390 | 6.390 | 6.100 | 6.250 | 144,648 | -0.12(-1.88%) |
May 20, 2022 | 6.610 | 6.610 | 5.980 | 6.370 | 285,445 | -0.07(-1.09%) |
May 19, 2022 | 6.340 | 6.700 | 6.260 | 6.440 | 279,384 | +0.03(+0.47%) |
May 18, 2022 | 7.120 | 7.150 | 6.250 | 6.410 | 614,784 | -0.78(-10.85%) |
May 17, 2022 | 7.150 | 7.370 | 7.059 | 7.190 | 256,218 | +0.23(+3.30%) |
May 16, 2022 | 7.100 | 7.230 | 6.850 | 6.960 | 221,601 | -0.15(-2.11%) |
May 13, 2022 | 7.160 | 7.320 | 7.030 | 7.110 | 343,127 | +0.10(+1.43%) |
May 12, 2022 | 6.720 | 7.151 | 6.660 | 7.010 | 324,520 | +0.20(+2.94%) |
May 11, 2022 | 7.230 | 7.230 | 6.770 | 6.810 | 368,333 | -0.37(-5.15%) |
May 10, 2022 | 7.280 | 7.400 | 6.950 | 7.180 | 306,408 | +0.02(+0.28%) |
May 09, 2022 | 6.920 | 7.380 | 6.880 | 7.160 | 257,106 | +0.04(+0.56%) |
May 06, 2022 | 7.210 | 7.400 | 6.920 | 7.120 | 330,545 | -0.08(-1.11%) |
May 05, 2022 | 7.410 | 7.410 | 6.850 | 7.200 | 311,472 | -0.34(-4.51%) |
May 04, 2022 | 7.530 | 7.570 | 7.110 | 7.540 | 312,144 | -0.07(-0.92%) |
May 03, 2022 | 7.400 | 7.700 | 7.250 | 7.610 | 191,606 | +0.26(+3.54%) |