Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.240 | 4.410 | 4.162 | 4.170 | 59,783 | -0.17(-3.89%) |
Jul 28, 2022 | 4.560 | 4.640 | 4.240 | 4.338 | 24,091 | -0.14(-3.16%) |
Jul 27, 2022 | 4.560 | 4.720 | 4.165 | 4.480 | 45,658 | -0.02(-0.41%) |
Jul 26, 2022 | 4.640 | 4.784 | 4.480 | 4.498 | 47,835 | -0.16(-3.47%) |
Jul 25, 2022 | 4.800 | 4.800 | 4.568 | 4.660 | 34,630 | -0.02(-0.44%) |
Jul 22, 2022 | 4.800 | 4.919 | 3.879 | 4.681 | 281,927 | -0.74(-13.73%) |
Jul 21, 2022 | 5.449 | 5.600 | 5.326 | 5.426 | 23,778 | -0.02(-0.28%) |
Jul 20, 2022 | 5.520 | 5.682 | 5.376 | 5.441 | 42,007 | -0.08(-1.45%) |
Jul 19, 2022 | 5.507 | 5.680 | 5.386 | 5.521 | 44,352 | +0.03(+0.47%) |
Jul 18, 2022 | 5.680 | 5.760 | 5.286 | 5.495 | 24,723 | -0.01(-0.10%) |
Jul 15, 2022 | 5.760 | 5.920 | 5.452 | 5.501 | 20,111 | -0.07(-1.24%) |
Jul 14, 2022 | 5.600 | 5.757 | 5.482 | 5.570 | 20,304 | -0.11(-2.01%) |
Jul 13, 2022 | 5.780 | 5.952 | 5.618 | 5.684 | 17,562 | -0.15(-2.51%) |
Jul 12, 2022 | 5.828 | 6.360 | 5.591 | 5.830 | 25,747 | +0.15(+2.65%) |
Jul 11, 2022 | 5.680 | 6.110 | 5.440 | 5.680 | 26,789 | +0.19(+3.50%) |
Jul 08, 2022 | 5.424 | 5.600 | 5.360 | 5.488 | 25,563 | +0.13(+2.37%) |
Jul 07, 2022 | 5.308 | 5.505 | 5.140 | 5.361 | 27,233 | +0.24(+4.72%) |
Jul 06, 2022 | 5.440 | 5.560 | 5.119 | 5.119 | 29,641 | -0.11(-2.10%) |
Jul 05, 2022 | 5.360 | 5.360 | 5.120 | 5.229 | 20,828 | -0.17(-3.17%) |
Jul 01, 2022 | 5.440 | 5.600 | 5.227 | 5.400 | 14,067 | -0.04(-0.76%) |
Jun 30, 2022 | 5.680 | 5.759 | 5.200 | 5.442 | 78,944 | -0.08(-1.49%) |
Jun 29, 2022 | 5.760 | 5.840 | 5.520 | 5.524 | 16,439 | -0.34(-5.80%) |
Jun 28, 2022 | 6.400 | 6.464 | 5.692 | 5.864 | 41,220 | -0.46(-7.22%) |
Jun 27, 2022 | 5.840 | 6.544 | 5.760 | 6.320 | 43,866 | +0.42(+7.12%) |
Jun 24, 2022 | 5.760 | 5.978 | 5.721 | 5.900 | 28,337 | +0.30(+5.36%) |
Jun 23, 2022 | 5.440 | 5.694 | 5.414 | 5.600 | 19,596 | +0.15(+2.77%) |
Jun 22, 2022 | 5.360 | 5.600 | 5.280 | 5.449 | 19,156 | +0.09(+1.63%) |
Jun 21, 2022 | 5.514 | 5.600 | 5.361 | 5.362 | 28,405 | -0.15(-2.73%) |
Jun 17, 2022 | 5.294 | 5.599 | 5.294 | 5.512 | 21,665 | +0.22(+4.13%) |
Jun 16, 2022 | 5.440 | 5.433 | 5.200 | 5.294 | 38,075 | -0.05(-0.91%) |
Jun 15, 2022 | 5.200 | 5.440 | 5.186 | 5.342 | 35,885 | +0.01(+0.23%) |
Jun 14, 2022 | 5.449 | 5.816 | 5.209 | 5.330 | 34,107 | -0.11(-2.00%) |
Jun 13, 2022 | 5.739 | 5.848 | 5.378 | 5.439 | 51,681 | -0.54(-9.07%) |
Jun 10, 2022 | 6.000 | 6.079 | 5.680 | 5.982 | 43,372 | -0.11(-1.75%) |
Jun 09, 2022 | 6.560 | 6.640 | 5.936 | 6.088 | 76,231 | -0.47(-7.20%) |
Jun 08, 2022 | 6.666 | 7.184 | 6.432 | 6.560 | 49,453 | +0.06(+0.99%) |
Jun 07, 2022 | 6.400 | 6.731 | 6.400 | 6.496 | 46,930 | +0.06(+0.97%) |
Jun 06, 2022 | 6.724 | 6.799 | 6.320 | 6.434 | 48,541 | -0.29(-4.32%) |
Jun 03, 2022 | 6.773 | 6.920 | 6.599 | 6.724 | 20,857 | -0.09(-1.36%) |
Jun 02, 2022 | 6.720 | 7.023 | 6.604 | 6.817 | 33,546 | +0.10(+1.44%) |
Jun 01, 2022 | 7.120 | 7.120 | 6.640 | 6.720 | 27,610 | -0.38(-5.30%) |
May 31, 2022 | 6.880 | 7.124 | 6.800 | 7.096 | 21,859 | +0.13(+1.92%) |
May 27, 2022 | 6.800 | 7.120 | 6.800 | 6.962 | 29,030 | +0.24(+3.51%) |
May 26, 2022 | 6.880 | 7.344 | 6.720 | 6.726 | 45,181 | -0.10(-1.48%) |
May 25, 2022 | 6.800 | 7.072 | 6.560 | 6.827 | 51,425 | +0.02(+0.25%) |
May 24, 2022 | 7.520 | 7.680 | 6.475 | 6.810 | 121,686 | -0.87(-11.32%) |
May 23, 2022 | 7.760 | 8.000 | 7.368 | 7.680 | 58,386 | -0.02(-0.24%) |
May 20, 2022 | 8.000 | 8.080 | 7.538 | 7.698 | 35,913 | -0.38(-4.72%) |
May 19, 2022 | 7.840 | 8.320 | 7.840 | 8.080 | 33,927 | +0.00(+0.00%) |
May 18, 2022 | 8.240 | 8.480 | 8.000 | 8.080 | 46,884 | -0.32(-3.81%) |
May 17, 2022 | 8.000 | 8.560 | 8.000 | 8.400 | 54,563 | +0.24(+2.94%) |
May 16, 2022 | 7.920 | 8.560 | 7.680 | 8.160 | 38,576 | +0.24(+3.02%) |
May 13, 2022 | 7.319 | 8.000 | 7.281 | 7.921 | 46,579 | +0.80(+11.21%) |
May 12, 2022 | 6.800 | 7.510 | 6.386 | 7.122 | 73,821 | +0.11(+1.57%) |
May 11, 2022 | 7.598 | 7.840 | 6.961 | 7.012 | 51,065 | -0.83(-10.56%) |
May 10, 2022 | 7.869 | 8.136 | 7.200 | 7.840 | 62,774 | +0.08(+1.02%) |
May 09, 2022 | 8.400 | 8.480 | 7.699 | 7.761 | 80,821 | -0.80(-9.34%) |
May 06, 2022 | 8.480 | 8.720 | 8.320 | 8.560 | 38,063 | -0.08(-0.93%) |
May 05, 2022 | 8.880 | 8.880 | 8.480 | 8.640 | 33,021 | -0.24(-2.70%) |
May 04, 2022 | 8.640 | 8.960 | 8.240 | 8.880 | 39,669 | +0.40(+4.72%) |
May 03, 2022 | 8.320 | 8.560 | 8.160 | 8.480 | 50,292 | +0.16(+1.92%) |