Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.010 | 5.300 | 4.740 | 5.200 | 21,647 | +0.13(+2.56%) |
Jul 28, 2022 | 5.060 | 5.534 | 4.790 | 5.070 | 95,058 | +0.13(+2.63%) |
Jul 27, 2022 | 5.350 | 6.440 | 4.940 | 4.940 | 47,901 | -0.46(-8.52%) |
Jul 26, 2022 | 5.860 | 6.011 | 5.330 | 5.400 | 63,349 | -0.55(-9.24%) |
Jul 25, 2022 | 5.680 | 6.000 | 5.630 | 5.950 | 16,276 | +0.06(+1.02%) |
Jul 22, 2022 | 5.980 | 6.040 | 5.830 | 5.890 | 9,333 | -0.12(-2.00%) |
Jul 21, 2022 | 6.070 | 6.170 | 5.950 | 6.010 | 18,890 | -0.16(-2.59%) |
Jul 20, 2022 | 6.030 | 6.250 | 6.030 | 6.170 | 13,597 | +0.18(+3.01%) |
Jul 19, 2022 | 5.905 | 6.140 | 5.774 | 5.990 | 24,051 | +0.23(+3.99%) |
Jul 18, 2022 | 6.220 | 6.250 | 5.710 | 5.760 | 17,531 | -0.42(-6.80%) |
Jul 15, 2022 | 5.680 | 6.480 | 5.390 | 6.180 | 49,786 | +0.60(+10.75%) |
Jul 14, 2022 | 5.320 | 5.750 | 5.190 | 5.580 | 51,398 | +0.30(+5.68%) |
Jul 13, 2022 | 5.160 | 5.420 | 5.140 | 5.280 | 23,620 | +0.02(+0.38%) |
Jul 12, 2022 | 4.930 | 5.270 | 4.930 | 5.260 | 17,063 | +0.23(+4.57%) |
Jul 11, 2022 | 5.350 | 5.390 | 4.950 | 5.030 | 47,361 | -0.41(-7.54%) |
Jul 08, 2022 | 4.990 | 5.500 | 4.820 | 5.440 | 50,717 | +0.44(+8.80%) |
Jul 07, 2022 | 4.420 | 5.246 | 4.320 | 5.000 | 129,647 | +0.58(+13.12%) |
Jul 06, 2022 | 4.000 | 4.500 | 4.000 | 4.420 | 130,045 | +0.37(+9.14%) |
Jul 05, 2022 | 4.070 | 4.215 | 4.000 | 4.050 | 127,260 | -0.10(-2.41%) |
Jul 01, 2022 | 4.300 | 4.480 | 4.100 | 4.150 | 44,121 | -0.24(-5.47%) |
Jun 30, 2022 | 4.010 | 4.540 | 4.010 | 4.390 | 34,191 | +0.31(+7.60%) |
Jun 29, 2022 | 4.300 | 4.340 | 4.000 | 4.080 | 113,956 | -0.26(-5.99%) |
Jun 28, 2022 | 4.250 | 4.460 | 4.000 | 4.340 | 84,070 | +0.03(+0.70%) |
Jun 27, 2022 | 4.220 | 4.565 | 4.035 | 4.310 | 133,480 | +0.01(+0.23%) |
Jun 24, 2022 | 4.400 | 4.450 | 3.980 | 4.300 | 1,890,494 | -0.13(-2.93%) |
Jun 23, 2022 | 4.061 | 4.670 | 4.061 | 4.430 | 137,664 | +0.12(+2.78%) |
Jun 22, 2022 | 3.860 | 4.500 | 3.810 | 4.310 | 112,573 | +0.38(+9.67%) |
Jun 21, 2022 | 3.770 | 4.000 | 3.770 | 3.930 | 83,237 | +0.13(+3.42%) |
Jun 17, 2022 | 3.490 | 3.890 | 3.490 | 3.800 | 57,207 | +0.02(+0.53%) |
Jun 16, 2022 | 3.750 | 3.920 | 3.490 | 3.780 | 55,212 | -0.11(-2.83%) |
Jun 15, 2022 | 4.040 | 4.080 | 3.800 | 3.890 | 36,495 | -0.15(-3.71%) |
Jun 14, 2022 | 4.280 | 4.280 | 3.990 | 4.040 | 46,847 | -0.34(-7.76%) |
Jun 13, 2022 | 3.900 | 4.410 | 3.775 | 4.380 | 51,786 | +0.31(+7.62%) |
Jun 10, 2022 | 4.020 | 4.110 | 3.740 | 4.070 | 40,444 | -0.08(-1.93%) |
Jun 09, 2022 | 3.810 | 4.660 | 3.810 | 4.150 | 98,373 | +0.28(+7.24%) |
Jun 08, 2022 | 4.150 | 4.160 | 3.790 | 3.870 | 57,241 | -0.26(-6.30%) |
Jun 07, 2022 | 3.470 | 4.200 | 3.235 | 4.130 | 88,395 | +0.57(+16.01%) |
Jun 06, 2022 | 4.000 | 4.170 | 3.550 | 3.560 | 76,030 | -0.49(-12.10%) |
Jun 03, 2022 | 3.280 | 4.070 | 3.220 | 4.050 | 70,880 | +0.79(+24.23%) |
Jun 02, 2022 | 3.000 | 3.270 | 3.000 | 3.260 | 35,844 | +0.23(+7.77%) |
Jun 01, 2022 | 3.060 | 3.170 | 3.016 | 3.025 | 20,434 | -0.06(-1.79%) |
May 31, 2022 | 3.310 | 3.330 | 3.005 | 3.080 | 48,961 | -0.28(-8.33%) |
May 27, 2022 | 3.400 | 3.690 | 3.230 | 3.360 | 62,008 | -0.05(-1.47%) |
May 26, 2022 | 3.220 | 3.430 | 3.105 | 3.410 | 26,653 | +0.25(+7.91%) |
May 25, 2022 | 2.890 | 3.340 | 2.880 | 3.160 | 36,054 | +0.27(+9.34%) |
May 24, 2022 | 2.870 | 2.990 | 2.735 | 2.890 | 37,737 | +0.05(+1.76%) |
May 23, 2022 | 2.560 | 2.860 | 2.560 | 2.840 | 32,532 | -0.08(-2.74%) |
May 20, 2022 | 2.960 | 2.960 | 2.660 | 2.920 | 53,392 | -0.01(-0.34%) |
May 19, 2022 | 2.940 | 3.340 | 2.870 | 2.930 | 45,342 | +0.05(+1.74%) |
May 18, 2022 | 2.900 | 2.979 | 2.850 | 2.880 | 36,614 | -0.05(-1.71%) |
May 17, 2022 | 2.920 | 2.950 | 2.830 | 2.930 | 17,274 | +0.07(+2.45%) |
May 16, 2022 | 2.960 | 3.080 | 2.780 | 2.860 | 58,802 | -0.13(-4.35%) |
May 13, 2022 | 3.000 | 3.310 | 2.810 | 2.990 | 86,903 | +0.01(+0.34%) |
May 12, 2022 | 3.020 | 3.140 | 2.760 | 2.980 | 61,882 | +0.00(+0.00%) |
May 11, 2022 | 3.360 | 3.370 | 2.950 | 2.980 | 75,841 | -0.41(-12.09%) |
May 10, 2022 | 2.990 | 3.410 | 2.925 | 3.390 | 83,932 | +0.52(+18.12%) |
May 09, 2022 | 3.100 | 3.100 | 2.800 | 2.870 | 72,589 | -0.25(-8.01%) |
May 06, 2022 | 3.120 | 3.160 | 2.975 | 3.120 | 56,626 | -0.02(-0.64%) |
May 05, 2022 | 3.420 | 3.420 | 3.120 | 3.140 | 52,790 | -0.33(-9.51%) |
May 04, 2022 | 3.470 | 3.610 | 3.200 | 3.470 | 55,163 | +0.06(+1.76%) |
May 03, 2022 | 3.370 | 3.450 | 3.245 | 3.410 | 126,456 | +0.00(+0.00%) |