Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.930 | 0 | +0.44(+9.80%) | |||
Jul 28, 2022 | 4.520 | 4.620 | 4.390 | 4.490 | 759,813 | +0.03(+0.67%) |
Jul 27, 2022 | 4.240 | 4.480 | 4.160 | 4.460 | 1,197,445 | +0.23(+5.44%) |
Jul 26, 2022 | 4.350 | 4.370 | 4.200 | 4.230 | 699,420 | -0.09(-2.08%) |
Jul 25, 2022 | 4.490 | 4.490 | 4.260 | 4.320 | 705,728 | -0.05(-1.14%) |
Jul 22, 2022 | 4.500 | 4.570 | 4.320 | 4.370 | 764,047 | -0.06(-1.35%) |
Jul 21, 2022 | 4.430 | 4.440 | 4.280 | 4.430 | 748,096 | -0.03(-0.67%) |
Jul 20, 2022 | 4.590 | 4.620 | 4.420 | 4.460 | 951,040 | -0.10(-2.19%) |
Jul 19, 2022 | 4.370 | 4.600 | 4.080 | 4.560 | 1,624,615 | +0.18(+4.11%) |
Jul 18, 2022 | 4.440 | 4.570 | 4.360 | 4.380 | 1,213,362 | +0.13(+3.06%) |
Jul 15, 2022 | 4.250 | 4.260 | 4.070 | 4.250 | 919,795 | +0.05(+1.19%) |
Jul 14, 2022 | 4.140 | 4.260 | 4.070 | 4.200 | 1,383,079 | -0.16(-3.67%) |
Jul 13, 2022 | 4.250 | 4.410 | 4.140 | 4.360 | 1,647,474 | +0.02(+0.46%) |
Jul 12, 2022 | 4.330 | 4.490 | 4.330 | 4.340 | 1,404,178 | -0.15(-3.34%) |
Jul 11, 2022 | 4.690 | 4.700 | 4.460 | 4.490 | 951,500 | -0.35(-7.23%) |
Jul 08, 2022 | 5.200 | 5.290 | 4.820 | 4.840 | 1,256,860 | -0.40(-7.63%) |
Jul 07, 2022 | 5.200 | 5.500 | 5.150 | 5.240 | 1,551,071 | +0.33(+6.72%) |
Jul 06, 2022 | 4.930 | 5.030 | 4.700 | 4.910 | 1,119,885 | -0.07(-1.41%) |
Jul 05, 2022 | 5.020 | 5.070 | 4.860 | 4.980 | 1,220,983 | -0.29(-5.50%) |
Jul 04, 2022 | 5.260 | 5.300 | 5.150 | 5.270 | 550,180 | +0.02(+0.38%) |
Jun 30, 2022 | 5.250 | 0 | -0.15(-2.78%) | |||
Jun 29, 2022 | 5.790 | 5.820 | 5.370 | 5.400 | 797,552 | -0.30(-5.26%) |
Jun 28, 2022 | 5.930 | 5.990 | 5.650 | 5.700 | 1,101,766 | -0.17(-2.90%) |
Jun 27, 2022 | 5.560 | 5.920 | 5.520 | 5.870 | 1,112,536 | +0.38(+6.92%) |
Jun 24, 2022 | 5.230 | 5.550 | 5.230 | 5.490 | 1,763,355 | +0.25(+4.77%) |
Jun 23, 2022 | 5.650 | 5.720 | 5.180 | 5.240 | 1,511,785 | -0.53(-9.19%) |
Jun 22, 2022 | 6.000 | 6.000 | 5.760 | 5.770 | 1,291,527 | -0.53(-8.41%) |
Jun 21, 2022 | 6.440 | 6.440 | 6.270 | 6.300 | 644,850 | -0.04(-0.63%) |
Jun 20, 2022 | 6.180 | 6.380 | 6.120 | 6.340 | 318,210 | +0.14(+2.26%) |
Jun 17, 2022 | 6.250 | 6.460 | 6.170 | 6.200 | 1,440,362 | -0.09(-1.43%) |
Jun 16, 2022 | 6.320 | 6.460 | 6.060 | 6.290 | 1,198,336 | -0.30(-4.55%) |
Jun 15, 2022 | 6.680 | 6.790 | 6.460 | 6.590 | 817,116 | +0.07(+1.07%) |
Jun 14, 2022 | 6.540 | 6.670 | 6.500 | 6.520 | 866,821 | +0.02(+0.31%) |
Jun 13, 2022 | 6.740 | 6.780 | 6.460 | 6.500 | 1,263,739 | -0.45(-6.47%) |
Jun 10, 2022 | 7.030 | 7.070 | 6.830 | 6.950 | 1,219,345 | -0.25(-3.47%) |
Jun 09, 2022 | 7.670 | 7.750 | 7.160 | 7.200 | 1,954,998 | -0.51(-6.61%) |
Jun 08, 2022 | 7.520 | 7.770 | 7.510 | 7.710 | 1,232,066 | +0.08(+1.05%) |
Jun 07, 2022 | 7.380 | 7.640 | 7.340 | 7.630 | 610,795 | +0.12(+1.60%) |
Jun 06, 2022 | 7.490 | 7.640 | 7.400 | 7.510 | 738,859 | +0.11(+1.49%) |
Jun 03, 2022 | 7.650 | 7.660 | 7.340 | 7.400 | 1,234,024 | -0.26(-3.39%) |
Jun 02, 2022 | 7.430 | 7.820 | 7.420 | 7.660 | 1,717,209 | +0.48(+6.69%) |
Jun 01, 2022 | 7.380 | 7.430 | 7.120 | 7.180 | 587,933 | -0.06(-0.83%) |
May 31, 2022 | 7.470 | 7.550 | 7.100 | 7.240 | 1,190,898 | -0.25(-3.34%) |
May 30, 2022 | 7.500 | 7.540 | 7.440 | 7.490 | 319,314 | +0.08(+1.08%) |
May 27, 2022 | 7.480 | 7.530 | 7.290 | 7.410 | 699,960 | +0.03(+0.41%) |
May 26, 2022 | 7.250 | 7.400 | 7.210 | 7.380 | 851,511 | +0.13(+1.79%) |
May 25, 2022 | 7.240 | 7.310 | 7.040 | 7.250 | 1,036,942 | +0.04(+0.55%) |
May 24, 2022 | 7.270 | 7.330 | 7.150 | 7.210 | 604,623 | +0.01(+0.14%) |
May 20, 2022 | 7.200 | 0 | -0.13(-1.77%) | |||
May 19, 2022 | 7.140 | 7.440 | 7.100 | 7.330 | 1,148,161 | +0.29(+4.12%) |
May 18, 2022 | 7.270 | 7.460 | 6.940 | 7.040 | 1,021,626 | -0.33(-4.48%) |
May 17, 2022 | 7.220 | 7.450 | 7.180 | 7.370 | 1,007,505 | +0.43(+6.20%) |
May 16, 2022 | 6.810 | 7.110 | 6.690 | 6.940 | 1,948,746 | +0.18(+2.66%) |
May 13, 2022 | 6.570 | 6.910 | 6.550 | 6.760 | 1,644,641 | +0.18(+2.74%) |
May 12, 2022 | 6.810 | 6.960 | 6.480 | 6.580 | 2,968,027 | -0.46(-6.53%) |
May 11, 2022 | 7.050 | 7.400 | 6.950 | 7.040 | 1,489,704 | +0.14(+2.03%) |
May 10, 2022 | 7.440 | 7.440 | 6.800 | 6.900 | 2,445,523 | -0.26(-3.63%) |
May 09, 2022 | 7.490 | 7.490 | 7.140 | 7.160 | 1,688,379 | -0.56(-7.25%) |
May 06, 2022 | 7.860 | 7.890 | 7.540 | 7.720 | 1,603,947 | -0.18(-2.28%) |
May 05, 2022 | 8.200 | 8.320 | 7.770 | 7.900 | 1,266,027 | -0.38(-4.59%) |
May 04, 2022 | 8.200 | 8.290 | 7.910 | 8.280 | 844,354 | +0.11(+1.35%) |
May 03, 2022 | 8.190 | 8.340 | 8.060 | 8.170 | 1,185,538 | +0.02(+0.25%) |