Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.500 | 5.502 | 5.150 | 5.496 | 11,079 | +0.10(+1.78%) |
Jul 28, 2022 | 5.400 | 5.502 | 5.156 | 5.400 | 33,801 | +0.25(+4.77%) |
Jul 27, 2022 | 5.100 | 5.300 | 5.100 | 5.154 | 6,245 | +0.05(+1.06%) |
Jul 26, 2022 | 5.138 | 5.658 | 5.100 | 5.100 | 27,411 | +0.00(+0.00%) |
Jul 25, 2022 | 5.100 | 5.332 | 5.100 | 5.100 | 8,910 | -0.05(-0.97%) |
Jul 22, 2022 | 5.600 | 5.898 | 5.100 | 5.150 | 25,764 | -0.51(-9.07%) |
Jul 21, 2022 | 5.000 | 5.980 | 5.014 | 5.664 | 34,075 | +0.66(+13.23%) |
Jul 20, 2022 | 4.828 | 5.500 | 4.828 | 5.002 | 22,737 | +0.20(+4.16%) |
Jul 19, 2022 | 4.760 | 4.980 | 4.758 | 4.802 | 7,507 | -0.01(-0.17%) |
Jul 18, 2022 | 4.716 | 5.100 | 4.656 | 4.810 | 26,296 | +0.08(+1.73%) |
Jul 15, 2022 | 4.610 | 4.978 | 4.468 | 4.728 | 24,386 | -0.02(-0.51%) |
Jul 14, 2022 | 4.960 | 5.098 | 4.704 | 4.752 | 19,473 | -0.21(-4.19%) |
Jul 13, 2022 | 5.056 | 5.278 | 4.902 | 4.960 | 7,024 | -0.33(-6.31%) |
Jul 12, 2022 | 5.400 | 5.350 | 5.020 | 5.294 | 13,587 | +0.11(+2.20%) |
Jul 11, 2022 | 5.102 | 5.300 | 5.072 | 5.180 | 11,769 | -0.07(-1.26%) |
Jul 08, 2022 | 5.190 | 5.340 | 5.138 | 5.246 | 19,074 | +0.08(+1.59%) |
Jul 07, 2022 | 4.820 | 5.308 | 4.820 | 5.164 | 35,010 | +0.36(+7.49%) |
Jul 06, 2022 | 4.700 | 4.976 | 4.604 | 4.804 | 17,082 | +0.05(+1.05%) |
Jul 05, 2022 | 4.600 | 4.808 | 4.400 | 4.754 | 17,248 | +0.19(+4.16%) |
Jul 01, 2022 | 4.620 | 4.620 | 4.426 | 4.564 | 14,016 | -0.10(-2.14%) |
Jun 30, 2022 | 4.600 | 4.794 | 4.420 | 4.664 | 31,169 | -0.03(-0.64%) |
Jun 29, 2022 | 5.146 | 5.146 | 4.400 | 4.694 | 42,915 | -0.13(-2.65%) |
Jun 28, 2022 | 4.820 | 5.106 | 4.602 | 4.822 | 50,068 | +0.32(+7.11%) |
Jun 27, 2022 | 4.600 | 4.960 | 4.502 | 4.502 | 25,049 | -0.02(-0.40%) |
Jun 24, 2022 | 4.604 | 5.000 | 4.520 | 4.520 | 15,074 | -0.09(-2.04%) |
Jun 23, 2022 | 4.938 | 5.064 | 4.560 | 4.614 | 22,056 | -0.07(-1.41%) |
Jun 22, 2022 | 4.602 | 5.180 | 4.602 | 4.680 | 17,989 | +0.08(+1.74%) |
Jun 21, 2022 | 4.664 | 4.800 | 4.520 | 4.600 | 15,366 | +0.34(+7.98%) |
Jun 17, 2022 | 5.000 | 5.400 | 4.260 | 4.260 | 34,860 | -0.74(-14.77%) |
Jun 16, 2022 | 4.800 | 5.202 | 4.794 | 4.998 | 15,313 | +0.20(+4.08%) |
Jun 15, 2022 | 5.000 | 5.160 | 4.736 | 4.802 | 15,197 | -0.20(-3.96%) |
Jun 14, 2022 | 4.800 | 5.600 | 4.720 | 5.000 | 44,544 | -0.06(-1.19%) |
Jun 13, 2022 | 5.000 | 5.900 | 5.000 | 5.060 | 44,835 | -0.44(-8.00%) |
Jun 10, 2022 | 5.040 | 5.550 | 4.700 | 5.500 | 38,298 | +0.45(+8.95%) |
Jun 09, 2022 | 5.000 | 5.600 | 4.814 | 5.048 | 68,479 | +0.17(+3.44%) |
Jun 08, 2022 | 4.900 | 5.000 | 4.420 | 4.880 | 19,407 | +0.32(+6.97%) |
Jun 07, 2022 | 4.400 | 4.600 | 4.382 | 4.562 | 21,401 | +0.19(+4.25%) |
Jun 06, 2022 | 4.698 | 4.698 | 4.360 | 4.376 | 29,326 | -0.32(-6.89%) |
Jun 03, 2022 | 4.800 | 5.196 | 4.502 | 4.700 | 37,100 | -0.06(-1.26%) |
Jun 02, 2022 | 4.466 | 4.900 | 4.436 | 4.760 | 76,731 | +0.33(+7.40%) |
Jun 01, 2022 | 4.600 | 4.600 | 4.200 | 4.432 | 25,467 | -0.17(-3.65%) |
May 31, 2022 | 4.500 | 4.600 | 4.322 | 4.600 | 29,515 | +0.02(+0.48%) |
May 27, 2022 | 4.800 | 4.900 | 4.400 | 4.578 | 39,901 | -0.18(-3.74%) |
May 26, 2022 | 4.256 | 5.098 | 3.920 | 4.756 | 121,446 | +0.60(+14.33%) |
May 25, 2022 | 3.960 | 4.200 | 3.800 | 4.160 | 38,616 | -0.14(-3.26%) |
May 24, 2022 | 4.400 | 4.500 | 4.000 | 4.300 | 29,166 | -0.20(-4.44%) |
May 23, 2022 | 4.520 | 4.600 | 4.252 | 4.500 | 30,504 | +0.06(+1.35%) |
May 20, 2022 | 4.980 | 5.000 | 4.376 | 4.440 | 39,215 | -0.40(-8.26%) |
May 19, 2022 | 5.600 | 5.800 | 4.640 | 4.840 | 233,813 | +0.24(+5.22%) |
May 18, 2022 | 4.100 | 4.640 | 4.100 | 4.600 | 149,343 | +0.75(+19.60%) |
May 17, 2022 | 3.880 | 4.000 | 3.760 | 3.846 | 137,447 | -0.10(-2.53%) |
May 16, 2022 | 4.000 | 4.000 | 3.760 | 3.946 | 48,130 | -0.03(-0.85%) |
May 13, 2022 | 3.880 | 4.400 | 3.798 | 3.980 | 100,163 | +0.02(+0.51%) |
May 12, 2022 | 3.800 | 4.352 | 3.600 | 3.960 | 137,153 | +0.15(+3.99%) |
May 11, 2022 | 3.788 | 4.094 | 3.700 | 3.808 | 51,388 | -0.10(-2.51%) |
May 10, 2022 | 4.000 | 4.300 | 3.674 | 3.906 | 124,328 | -0.18(-4.36%) |
May 09, 2022 | 4.560 | 4.560 | 3.930 | 4.084 | 102,944 | -0.52(-11.26%) |
May 06, 2022 | 5.000 | 5.000 | 4.560 | 4.602 | 47,305 | -0.24(-4.96%) |
May 05, 2022 | 5.500 | 5.502 | 4.786 | 4.842 | 94,522 | -0.55(-10.13%) |
May 04, 2022 | 5.200 | 5.788 | 5.100 | 5.388 | 84,400 | +0.07(+1.32%) |
May 03, 2022 | 5.440 | 5.560 | 5.206 | 5.318 | 54,874 | -0.09(-1.63%) |