Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.780 | 0 | +0.46(+8.65%) | |||
Jul 28, 2022 | 4.980 | 5.400 | 4.770 | 5.320 | 361,900 | +0.34(+6.83%) |
Jul 27, 2022 | 4.530 | 5.040 | 4.500 | 4.980 | 425,501 | +0.60(+13.70%) |
Jul 26, 2022 | 4.500 | 4.550 | 4.360 | 4.380 | 266,053 | -0.30(-6.41%) |
Jul 25, 2022 | 4.950 | 4.990 | 4.600 | 4.680 | 365,988 | -0.40(-7.87%) |
Jul 22, 2022 | 5.800 | 5.840 | 5.050 | 5.080 | 409,553 | -0.64(-11.19%) |
Jul 21, 2022 | 5.300 | 5.720 | 5.300 | 5.720 | 371,772 | +0.17(+3.06%) |
Jul 20, 2022 | 5.320 | 5.660 | 5.290 | 5.550 | 588,245 | +0.40(+7.77%) |
Jul 19, 2022 | 4.950 | 5.190 | 4.800 | 5.150 | 497,184 | +0.35(+7.29%) |
Jul 18, 2022 | 4.810 | 5.190 | 4.745 | 4.800 | 559,462 | +0.20(+4.35%) |
Jul 15, 2022 | 4.350 | 4.600 | 4.330 | 4.600 | 371,759 | +0.35(+8.24%) |
Jul 14, 2022 | 4.090 | 4.300 | 4.010 | 4.250 | 274,387 | +0.09(+2.16%) |
Jul 13, 2022 | 3.970 | 4.200 | 3.930 | 4.160 | 176,508 | +0.03(+0.73%) |
Jul 12, 2022 | 4.100 | 4.280 | 4.070 | 4.130 | 253,697 | -0.11(-2.59%) |
Jul 11, 2022 | 4.300 | 4.530 | 4.230 | 4.240 | 415,797 | -0.47(-9.98%) |
Jul 08, 2022 | 4.670 | 4.830 | 4.390 | 4.710 | 374,286 | -0.01(-0.21%) |
Jul 07, 2022 | 4.260 | 4.740 | 4.260 | 4.720 | 328,123 | +0.52(+12.38%) |
Jul 06, 2022 | 4.330 | 4.410 | 4.160 | 4.200 | 282,591 | -0.20(-4.55%) |
Jul 05, 2022 | 3.810 | 4.430 | 3.730 | 4.400 | 515,357 | +0.53(+13.70%) |
Jul 04, 2022 | 3.840 | 3.920 | 3.810 | 3.870 | 125,787 | +0.02(+0.52%) |
Jun 30, 2022 | 3.850 | 0 | -0.16(-3.99%) | |||
Jun 29, 2022 | 3.990 | 4.050 | 3.870 | 4.010 | 250,150 | -0.06(-1.47%) |
Jun 28, 2022 | 4.430 | 4.510 | 4.020 | 4.070 | 235,718 | -0.35(-7.92%) |
Jun 27, 2022 | 4.630 | 4.650 | 4.345 | 4.420 | 201,632 | -0.17(-3.70%) |
Jun 24, 2022 | 4.310 | 4.670 | 4.240 | 4.590 | 402,007 | +0.40(+9.55%) |
Jun 23, 2022 | 3.960 | 4.210 | 3.870 | 4.190 | 328,159 | +0.33(+8.55%) |
Jun 22, 2022 | 3.890 | 4.000 | 3.810 | 3.860 | 242,600 | -0.11(-2.77%) |
Jun 21, 2022 | 4.010 | 4.220 | 3.910 | 3.970 | 597,614 | +0.06(+1.53%) |
Jun 20, 2022 | 3.890 | 3.980 | 3.800 | 3.910 | 359,661 | +0.09(+2.36%) |
Jun 17, 2022 | 3.750 | 3.930 | 3.740 | 3.820 | 367,834 | +0.13(+3.52%) |
Jun 16, 2022 | 3.910 | 3.930 | 3.670 | 3.690 | 415,248 | -0.31(-7.75%) |
Jun 15, 2022 | 3.920 | 4.110 | 3.830 | 4.000 | 405,597 | +0.07(+1.78%) |
Jun 14, 2022 | 3.740 | 4.060 | 3.650 | 3.930 | 576,587 | +0.14(+3.69%) |
Jun 13, 2022 | 3.700 | 3.980 | 3.650 | 3.790 | 1,014,534 | -0.54(-12.47%) |
Jun 10, 2022 | 4.440 | 4.520 | 4.250 | 4.330 | 344,599 | -0.22(-4.84%) |
Jun 09, 2022 | 4.860 | 4.910 | 4.520 | 4.550 | 451,300 | -0.35(-7.14%) |
Jun 08, 2022 | 5.020 | 5.220 | 4.870 | 4.900 | 501,779 | -0.21(-4.02%) |
Jun 07, 2022 | 5.100 | 5.170 | 4.910 | 5.105 | 560,806 | -0.11(-2.20%) |
Jun 06, 2022 | 5.530 | 5.590 | 5.110 | 5.220 | 433,382 | -0.11(-2.06%) |
Jun 03, 2022 | 5.190 | 5.340 | 5.040 | 5.330 | 495,857 | +0.09(+1.72%) |
Jun 02, 2022 | 5.050 | 5.280 | 5.000 | 5.240 | 416,990 | +0.20(+3.97%) |
Jun 01, 2022 | 5.590 | 5.640 | 5.030 | 5.040 | 537,013 | -0.49(-8.86%) |
May 31, 2022 | 5.800 | 5.820 | 5.450 | 5.530 | 610,072 | -0.39(-6.59%) |
May 30, 2022 | 5.340 | 6.180 | 5.280 | 5.920 | 535,266 | +0.87(+17.23%) |
May 27, 2022 | 4.800 | 5.120 | 4.800 | 5.050 | 466,084 | +0.20(+4.12%) |
May 26, 2022 | 4.650 | 4.940 | 4.550 | 4.850 | 344,797 | +0.14(+2.97%) |
May 25, 2022 | 4.930 | 5.060 | 4.700 | 4.710 | 330,427 | -0.22(-4.46%) |
May 24, 2022 | 5.490 | 5.490 | 4.800 | 4.930 | 305,165 | +3.77(+325.00%) |
May 20, 2022 | 1.160 | 0 | +0.03(+2.65%) | |||
May 19, 2022 | 1.120 | 1.190 | 1.120 | 1.130 | 1,055,597 | +0.01(+0.89%) |
May 18, 2022 | 1.190 | 1.190 | 1.100 | 1.120 | 1,048,171 | -0.08(-6.67%) |
May 17, 2022 | 1.150 | 1.210 | 1.145 | 1.200 | 1,345,237 | +0.05(+4.35%) |
May 16, 2022 | 1.170 | 1.200 | 1.090 | 1.150 | 1,968,265 | -0.02(-1.71%) |
May 13, 2022 | 1.220 | 1.260 | 1.140 | 1.170 | 2,362,993 | +0.06(+5.41%) |
May 12, 2022 | 1.090 | 1.220 | 1.010 | 1.110 | 4,234,689 | -0.08(-6.72%) |
May 11, 2022 | 1.370 | 1.480 | 1.190 | 1.190 | 3,928,865 | -0.36(-23.23%) |
May 10, 2022 | 1.600 | 1.685 | 1.520 | 1.550 | 4,069,782 | +0.05(+3.33%) |
May 09, 2022 | 1.650 | 1.700 | 1.490 | 1.500 | 2,622,142 | -0.30(-16.67%) |
May 06, 2022 | 1.840 | 1.875 | 1.760 | 1.800 | 1,730,338 | -0.08(-4.26%) |
May 05, 2022 | 1.990 | 1.990 | 1.850 | 1.880 | 1,673,707 | -0.15(-7.39%) |
May 04, 2022 | 1.990 | 2.030 | 1.855 | 2.030 | 3,135,304 | +0.08(+4.10%) |
May 03, 2022 | 1.960 | 1.980 | 1.920 | 1.950 | 1,197,017 | +0.01(+0.52%) |