Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.140 | 4.400 | 4.082 | 4.280 | 326,263 | +0.14(+3.38%) |
Jul 28, 2022 | 4.150 | 4.150 | 3.935 | 4.140 | 164,805 | +0.03(+0.73%) |
Jul 27, 2022 | 4.150 | 4.150 | 3.940 | 4.110 | 220,983 | +0.01(+0.24%) |
Jul 26, 2022 | 4.080 | 4.120 | 3.880 | 4.100 | 177,653 | +0.01(+0.24%) |
Jul 25, 2022 | 4.010 | 4.100 | 3.890 | 4.090 | 161,791 | +0.06(+1.49%) |
Jul 22, 2022 | 4.350 | 4.370 | 4.020 | 4.030 | 244,704 | -0.34(-7.78%) |
Jul 21, 2022 | 4.310 | 4.575 | 4.251 | 4.370 | 569,813 | +0.18(+4.30%) |
Jul 20, 2022 | 3.900 | 4.230 | 3.900 | 4.190 | 392,433 | +0.34(+8.83%) |
Jul 19, 2022 | 3.680 | 3.860 | 3.663 | 3.850 | 146,425 | +0.20(+5.48%) |
Jul 18, 2022 | 4.030 | 4.050 | 3.620 | 3.650 | 317,421 | -0.33(-8.18%) |
Jul 15, 2022 | 4.160 | 4.180 | 3.880 | 3.975 | 333,108 | -0.20(-4.90%) |
Jul 14, 2022 | 4.220 | 4.220 | 4.030 | 4.180 | 234,463 | -0.04(-0.95%) |
Jul 13, 2022 | 4.160 | 4.420 | 4.100 | 4.220 | 213,623 | -0.13(-2.99%) |
Jul 12, 2022 | 4.290 | 4.427 | 4.070 | 4.350 | 172,527 | +0.05(+1.16%) |
Jul 11, 2022 | 4.310 | 4.440 | 4.160 | 4.300 | 225,982 | -0.02(-0.46%) |
Jul 08, 2022 | 4.070 | 4.460 | 4.020 | 4.320 | 484,656 | +0.28(+6.93%) |
Jul 07, 2022 | 4.010 | 4.080 | 3.910 | 4.040 | 222,376 | +0.06(+1.51%) |
Jul 06, 2022 | 4.040 | 4.130 | 3.900 | 3.980 | 192,041 | -0.04(-1.00%) |
Jul 05, 2022 | 3.650 | 4.020 | 3.600 | 4.020 | 212,042 | +0.33(+8.94%) |
Jul 01, 2022 | 3.660 | 3.830 | 3.560 | 3.690 | 341,897 | +0.04(+1.10%) |
Jun 30, 2022 | 3.710 | 3.750 | 3.625 | 3.650 | 142,699 | -0.13(-3.44%) |
Jun 29, 2022 | 3.870 | 3.890 | 3.670 | 3.780 | 177,121 | -0.12(-3.08%) |
Jun 28, 2022 | 3.950 | 4.070 | 3.810 | 3.900 | 231,333 | -0.03(-0.76%) |
Jun 27, 2022 | 3.790 | 4.070 | 3.680 | 3.930 | 264,115 | +0.18(+4.80%) |
Jun 24, 2022 | 3.740 | 3.850 | 3.680 | 3.750 | 375,063 | +0.05(+1.35%) |
Jun 23, 2022 | 3.580 | 3.730 | 3.551 | 3.700 | 264,305 | +0.16(+4.52%) |
Jun 22, 2022 | 3.410 | 3.670 | 3.410 | 3.540 | 232,749 | +0.08(+2.31%) |
Jun 21, 2022 | 3.470 | 3.681 | 3.450 | 3.460 | 322,133 | +0.11(+3.28%) |
Jun 17, 2022 | 3.150 | 3.450 | 3.090 | 3.350 | 437,503 | +0.23(+7.37%) |
Jun 16, 2022 | 3.110 | 3.190 | 2.970 | 3.120 | 408,400 | -0.11(-3.41%) |
Jun 15, 2022 | 3.180 | 3.300 | 3.140 | 3.230 | 413,976 | +0.10(+3.19%) |
Jun 14, 2022 | 3.070 | 3.180 | 2.910 | 3.130 | 436,056 | +0.08(+2.62%) |
Jun 13, 2022 | 3.250 | 3.305 | 2.960 | 3.050 | 1,001,079 | -0.45(-12.86%) |
Jun 10, 2022 | 3.530 | 3.670 | 3.390 | 3.500 | 691,146 | -0.22(-5.91%) |
Jun 09, 2022 | 3.910 | 3.980 | 3.690 | 3.720 | 420,439 | -0.28(-7.00%) |
Jun 08, 2022 | 3.820 | 4.090 | 3.700 | 4.000 | 756,310 | +0.24(+6.38%) |
Jun 07, 2022 | 3.960 | 4.037 | 3.670 | 3.760 | 927,063 | -0.20(-5.05%) |
Jun 06, 2022 | 4.170 | 4.170 | 3.930 | 3.960 | 459,323 | -0.12(-2.94%) |
Jun 03, 2022 | 4.090 | 4.145 | 3.905 | 4.080 | 866,360 | -0.14(-3.32%) |
Jun 02, 2022 | 4.310 | 4.430 | 3.980 | 4.220 | 16,710,981 | +0.51(+13.75%) |
Jun 01, 2022 | 3.900 | 4.060 | 3.575 | 3.710 | 1,190,842 | -0.21(-5.36%) |
May 31, 2022 | 5.230 | 5.300 | 3.900 | 3.920 | 1,668,348 | -1.46(-27.14%) |
May 27, 2022 | 5.090 | 5.570 | 4.850 | 5.380 | 1,234,142 | +0.39(+7.82%) |
May 26, 2022 | 5.060 | 5.145 | 4.840 | 4.990 | 461,540 | -0.07(-1.38%) |
May 25, 2022 | 4.960 | 5.180 | 4.795 | 5.060 | 252,317 | +0.07(+1.40%) |
May 24, 2022 | 4.910 | 5.170 | 4.750 | 4.990 | 377,715 | -0.05(-0.99%) |
May 23, 2022 | 5.440 | 5.445 | 5.010 | 5.040 | 356,786 | -0.25(-4.73%) |
May 20, 2022 | 5.230 | 5.300 | 4.844 | 5.290 | 385,728 | +0.20(+3.93%) |
May 19, 2022 | 4.980 | 5.180 | 4.970 | 5.090 | 191,718 | +0.11(+2.21%) |
May 18, 2022 | 5.220 | 5.419 | 4.940 | 4.980 | 286,594 | -0.37(-6.92%) |
May 17, 2022 | 5.240 | 5.380 | 5.040 | 5.350 | 317,695 | +0.20(+3.88%) |
May 16, 2022 | 4.470 | 5.255 | 4.470 | 5.150 | 365,945 | +0.59(+12.94%) |
May 13, 2022 | 3.960 | 4.670 | 3.960 | 4.560 | 552,784 | +0.73(+19.06%) |
May 12, 2022 | 3.730 | 4.100 | 3.470 | 3.830 | 645,828 | +0.07(+1.86%) |
May 11, 2022 | 4.410 | 4.420 | 3.645 | 3.760 | 791,190 | -0.71(-15.88%) |
May 10, 2022 | 4.770 | 4.950 | 4.305 | 4.470 | 391,713 | -0.15(-3.25%) |
May 09, 2022 | 5.140 | 5.170 | 4.610 | 4.620 | 380,044 | -0.67(-12.67%) |
May 06, 2022 | 5.530 | 5.550 | 5.140 | 5.290 | 285,500 | -0.25(-4.51%) |
May 05, 2022 | 5.950 | 6.060 | 5.440 | 5.540 | 257,591 | -0.51(-8.43%) |
May 04, 2022 | 5.670 | 6.130 | 5.461 | 6.050 | 363,518 | +0.38(+6.70%) |
May 03, 2022 | 5.710 | 5.970 | 5.540 | 5.670 | 193,454 | -0.09(-1.56%) |