Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.510 | 4.540 | 4.210 | 4.370 | 3,390,560 | -0.12(-2.67%) |
Jul 28, 2022 | 4.520 | 4.645 | 4.225 | 4.490 | 4,518,015 | +0.00(+0.00%) |
Jul 27, 2022 | 4.320 | 4.560 | 4.165 | 4.490 | 3,884,882 | +0.22(+5.15%) |
Jul 26, 2022 | 4.370 | 4.410 | 4.190 | 4.270 | 4,041,416 | -0.09(-2.06%) |
Jul 25, 2022 | 4.510 | 4.515 | 4.195 | 4.360 | 5,098,948 | -0.11(-2.46%) |
Jul 22, 2022 | 4.840 | 5.045 | 4.280 | 4.470 | 8,954,035 | -0.33(-6.88%) |
Jul 21, 2022 | 4.510 | 5.100 | 4.480 | 4.800 | 7,245,567 | +0.34(+7.62%) |
Jul 20, 2022 | 4.290 | 4.749 | 4.270 | 4.460 | 8,781,139 | +0.22(+5.19%) |
Jul 19, 2022 | 4.000 | 4.280 | 3.950 | 4.240 | 6,948,802 | +0.32(+8.03%) |
Jul 18, 2022 | 4.390 | 4.445 | 3.890 | 3.925 | 6,341,659 | -0.32(-7.43%) |
Jul 15, 2022 | 4.660 | 4.670 | 4.160 | 4.240 | 6,935,717 | -0.38(-8.32%) |
Jul 14, 2022 | 5.030 | 5.060 | 4.530 | 4.625 | 4,272,461 | -0.50(-9.67%) |
Jul 13, 2022 | 4.890 | 5.250 | 4.850 | 5.120 | 3,927,038 | +0.02(+0.39%) |
Jul 12, 2022 | 5.000 | 5.140 | 4.670 | 5.100 | 3,182,105 | +0.22(+4.51%) |
Jul 11, 2022 | 5.410 | 5.485 | 4.870 | 4.880 | 3,243,358 | -0.57(-10.46%) |
Jul 08, 2022 | 5.430 | 5.840 | 5.380 | 5.450 | 4,886,524 | -0.15(-2.68%) |
Jul 07, 2022 | 5.140 | 5.600 | 5.065 | 5.600 | 4,802,988 | +0.45(+8.74%) |
Jul 06, 2022 | 5.240 | 5.515 | 5.100 | 5.150 | 5,584,574 | -0.05(-0.96%) |
Jul 05, 2022 | 4.380 | 5.240 | 4.270 | 5.200 | 5,938,866 | +0.73(+16.33%) |
Jul 01, 2022 | 4.470 | 4.635 | 4.310 | 4.470 | 5,884,912 | +0.05(+1.13%) |
Jun 30, 2022 | 4.420 | 4.510 | 4.150 | 4.420 | 9,171,855 | -0.15(-3.28%) |
Jun 29, 2022 | 4.800 | 4.840 | 4.555 | 4.570 | 6,199,835 | -0.29(-5.97%) |
Jun 28, 2022 | 5.300 | 5.360 | 4.800 | 4.860 | 6,003,445 | -0.45(-8.47%) |
Jun 27, 2022 | 5.550 | 5.670 | 5.180 | 5.310 | 4,472,637 | -0.30(-5.35%) |
Jun 24, 2022 | 5.530 | 5.870 | 5.380 | 5.610 | 13,327,982 | +0.15(+2.75%) |
Jun 23, 2022 | 4.920 | 5.520 | 4.880 | 5.460 | 6,555,208 | +0.59(+12.11%) |
Jun 22, 2022 | 4.520 | 5.020 | 4.480 | 4.870 | 6,513,753 | +0.26(+5.64%) |
Jun 21, 2022 | 4.400 | 4.740 | 4.360 | 4.610 | 7,778,137 | +0.37(+8.73%) |
Jun 17, 2022 | 4.050 | 4.430 | 4.050 | 4.240 | 8,171,867 | +0.19(+4.69%) |
Jun 16, 2022 | 4.100 | 4.110 | 3.860 | 4.050 | 5,246,891 | -0.23(-5.37%) |
Jun 15, 2022 | 4.200 | 4.450 | 4.100 | 4.280 | 7,996,587 | +0.18(+4.39%) |
Jun 14, 2022 | 4.120 | 4.200 | 3.850 | 4.100 | 5,844,701 | +0.08(+1.99%) |
Jun 13, 2022 | 4.120 | 4.140 | 3.890 | 4.020 | 8,242,057 | -0.26(-6.07%) |
Jun 10, 2022 | 4.410 | 4.540 | 4.155 | 4.280 | 8,469,792 | -0.26(-5.73%) |
Jun 09, 2022 | 4.720 | 4.745 | 4.490 | 4.540 | 7,618,702 | -0.17(-3.61%) |
Jun 08, 2022 | 4.880 | 5.010 | 4.680 | 4.710 | 12,111,817 | -0.17(-3.48%) |
Jun 07, 2022 | 4.880 | 5.090 | 4.810 | 4.880 | 8,249,751 | -0.11(-2.11%) |
Jun 06, 2022 | 5.230 | 5.340 | 4.880 | 4.985 | 5,553,904 | -0.10(-2.06%) |
Jun 03, 2022 | 5.400 | 5.430 | 4.985 | 5.090 | 6,209,708 | -0.51(-9.11%) |
Jun 02, 2022 | 5.160 | 5.710 | 5.090 | 5.600 | 4,934,431 | +0.47(+9.16%) |
Jun 01, 2022 | 5.670 | 5.780 | 4.920 | 5.130 | 6,634,114 | -0.50(-8.88%) |
May 31, 2022 | 6.050 | 6.150 | 5.500 | 5.630 | 7,894,597 | -0.54(-8.75%) |
May 27, 2022 | 5.490 | 6.190 | 5.450 | 6.170 | 6,578,394 | +0.76(+14.05%) |
May 26, 2022 | 5.350 | 5.680 | 5.230 | 5.410 | 4,563,217 | +0.04(+0.74%) |
May 25, 2022 | 5.370 | 5.670 | 5.260 | 5.370 | 5,248,528 | -0.02(-0.37%) |
May 24, 2022 | 5.610 | 5.700 | 5.360 | 5.390 | 9,273,774 | -0.35(-6.10%) |
May 23, 2022 | 5.590 | 5.890 | 5.460 | 5.740 | 9,319,499 | +0.13(+2.32%) |
May 20, 2022 | 5.750 | 5.860 | 5.260 | 5.610 | 8,085,756 | +0.01(+0.18%) |
May 19, 2022 | 5.180 | 5.770 | 5.165 | 5.600 | 5,144,529 | +0.38(+7.28%) |
May 18, 2022 | 5.530 | 5.750 | 5.155 | 5.220 | 7,906,937 | -0.51(-8.90%) |
May 17, 2022 | 5.680 | 5.940 | 5.455 | 5.730 | 5,077,003 | +0.22(+3.99%) |
May 16, 2022 | 5.750 | 5.900 | 5.470 | 5.510 | 6,541,137 | -0.33(-5.65%) |
May 13, 2022 | 5.140 | 5.940 | 5.070 | 5.840 | 9,751,327 | +0.85(+17.03%) |
May 12, 2022 | 4.580 | 5.220 | 4.510 | 4.990 | 11,024,482 | +0.33(+6.97%) |
May 11, 2022 | 5.170 | 5.365 | 4.660 | 4.665 | 9,876,967 | -0.67(-12.48%) |
May 10, 2022 | 5.510 | 5.760 | 4.772 | 5.330 | 7,351,508 | +0.05(+0.95%) |
May 09, 2022 | 5.910 | 6.000 | 5.250 | 5.280 | 4,970,382 | -0.84(-13.73%) |
May 06, 2022 | 6.400 | 6.400 | 5.700 | 6.120 | 8,793,737 | -0.30(-4.67%) |
May 05, 2022 | 7.520 | 7.740 | 6.335 | 6.420 | 9,203,365 | -0.87(-11.93%) |
May 04, 2022 | 6.830 | 7.510 | 6.455 | 7.290 | 9,103,610 | +0.46(+6.73%) |
May 03, 2022 | 6.830 | 7.060 | 6.585 | 6.830 | 4,783,851 | -0.02(-0.29%) |