Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.850 | 5.130 | 4.850 | 4.910 | 12,216 | -0.29(-5.58%) |
Jul 28, 2022 | 4.500 | 5.200 | 4.515 | 5.200 | 45,154 | +0.80(+18.15%) |
Jul 27, 2022 | 4.401 | 4.621 | 4.346 | 4.401 | 3,345 | -0.15(-3.27%) |
Jul 26, 2022 | 4.560 | 4.780 | 4.305 | 4.550 | 5,300 | -0.15(-3.17%) |
Jul 25, 2022 | 4.557 | 4.799 | 4.557 | 4.699 | 1,313 | -0.08(-1.78%) |
Jul 22, 2022 | 4.649 | 4.799 | 4.510 | 4.784 | 3,160 | -0.03(-0.54%) |
Jul 21, 2022 | 4.500 | 4.817 | 4.461 | 4.810 | 4,761 | +0.11(+2.36%) |
Jul 20, 2022 | 4.603 | 4.850 | 4.458 | 4.699 | 5,051 | -0.15(-3.11%) |
Jul 19, 2022 | 4.620 | 4.850 | 4.600 | 4.850 | 1,857 | +0.23(+4.98%) |
Jul 18, 2022 | 4.652 | 4.775 | 4.351 | 4.620 | 2,692 | -0.08(-1.70%) |
Jul 15, 2022 | 4.592 | 4.877 | 4.550 | 4.700 | 965 | +0.03(+0.60%) |
Jul 14, 2022 | 4.575 | 4.764 | 4.550 | 4.672 | 2,017 | -0.21(-4.24%) |
Jul 13, 2022 | 4.735 | 4.989 | 4.650 | 4.879 | 837 | +0.15(+3.15%) |
Jul 12, 2022 | 4.600 | 4.860 | 4.409 | 4.730 | 2,906 | +0.08(+1.74%) |
Jul 11, 2022 | 4.622 | 4.990 | 4.622 | 4.649 | 2,084 | -0.26(-5.22%) |
Jul 08, 2022 | 4.507 | 4.925 | 4.477 | 4.905 | 2,389 | +0.18(+3.79%) |
Jul 07, 2022 | 4.650 | 4.881 | 4.500 | 4.726 | 3,142 | +0.08(+1.61%) |
Jul 06, 2022 | 4.630 | 4.699 | 4.501 | 4.651 | 374 | +0.05(+1.09%) |
Jul 05, 2022 | 4.399 | 4.699 | 4.399 | 4.601 | 1,225 | -0.02(-0.41%) |
Jul 01, 2022 | 4.516 | 4.729 | 4.516 | 4.620 | 3,577 | +0.02(+0.48%) |
Jun 30, 2022 | 4.598 | 4.612 | 4.331 | 4.598 | 4,266 | +0.10(+2.22%) |
Jun 29, 2022 | 4.901 | 4.950 | 4.303 | 4.498 | 13,883 | -0.45(-9.13%) |
Jun 28, 2022 | 5.060 | 5.183 | 4.900 | 4.950 | 4,357 | -0.08(-1.69%) |
Jun 27, 2022 | 4.812 | 5.400 | 4.730 | 5.035 | 23,789 | +0.02(+0.42%) |
Jun 24, 2022 | 4.900 | 5.200 | 4.740 | 5.014 | 10,319 | +0.12(+2.35%) |
Jun 23, 2022 | 4.729 | 5.400 | 4.660 | 4.899 | 20,626 | -0.00(-0.02%) |
Jun 22, 2022 | 4.902 | 5.200 | 4.827 | 4.900 | 15,161 | -0.08(-1.55%) |
Jun 21, 2022 | 5.066 | 5.159 | 4.925 | 4.977 | 2,959 | -0.18(-3.53%) |
Jun 17, 2022 | 4.802 | 5.190 | 4.802 | 5.159 | 5,226 | +0.31(+6.39%) |
Jun 16, 2022 | 4.942 | 5.000 | 4.802 | 4.849 | 1,320 | -0.19(-3.85%) |
Jun 15, 2022 | 4.991 | 5.111 | 4.802 | 5.043 | 3,334 | -0.07(-1.35%) |
Jun 14, 2022 | 4.994 | 5.400 | 4.877 | 5.112 | 9,968 | +0.12(+2.36%) |
Jun 13, 2022 | 5.002 | 5.252 | 4.897 | 4.994 | 16,413 | -0.30(-5.60%) |
Jun 10, 2022 | 5.700 | 5.990 | 5.099 | 5.290 | 17,562 | -0.91(-14.68%) |
Jun 09, 2022 | 7.100 | 8.000 | 6.050 | 6.200 | 50,112 | -0.26(-4.08%) |
Jun 08, 2022 | 6.765 | 6.900 | 6.000 | 6.464 | 13,234 | -0.24(-3.57%) |
Jun 07, 2022 | 7.400 | 7.499 | 6.553 | 6.703 | 21,747 | -0.20(-2.86%) |
Jun 06, 2022 | 5.876 | 7.510 | 5.558 | 6.900 | 60,588 | +1.30(+23.28%) |
Jun 03, 2022 | 5.980 | 6.000 | 4.417 | 5.597 | 17,644 | -0.29(-4.96%) |
Jun 02, 2022 | 5.700 | 5.900 | 5.001 | 5.889 | 23,399 | +0.94(+18.97%) |
Jun 01, 2022 | 4.990 | 5.098 | 4.813 | 4.950 | 13,101 | +0.20(+4.21%) |
May 31, 2022 | 4.800 | 4.990 | 4.400 | 4.750 | 12,327 | +0.18(+4.01%) |
May 27, 2022 | 4.800 | 4.800 | 4.300 | 4.567 | 4,655 | -0.13(-2.68%) |
May 26, 2022 | 4.887 | 4.887 | 4.412 | 4.693 | 2,108 | +0.02(+0.49%) |
May 25, 2022 | 4.601 | 4.670 | 4.500 | 4.670 | 3,719 | +0.00(+0.00%) |
May 24, 2022 | 4.998 | 4.999 | 4.533 | 4.670 | 4,617 | -0.29(-5.85%) |
May 23, 2022 | 5.147 | 5.399 | 4.949 | 4.960 | 9,355 | -0.30(-5.78%) |
May 20, 2022 | 5.505 | 5.743 | 5.136 | 5.264 | 8,464 | -0.27(-4.86%) |
May 19, 2022 | 5.500 | 5.600 | 5.310 | 5.533 | 2,873 | -0.12(-2.19%) |
May 18, 2022 | 5.674 | 5.800 | 5.400 | 5.657 | 1,713 | +0.02(+0.39%) |
May 17, 2022 | 5.467 | 5.637 | 5.200 | 5.635 | 2,988 | +0.14(+2.55%) |
May 16, 2022 | 5.400 | 5.500 | 5.400 | 5.495 | 775 | +0.08(+1.38%) |
May 13, 2022 | 5.201 | 5.500 | 5.201 | 5.420 | 2,549 | +0.14(+2.75%) |
May 12, 2022 | 5.240 | 5.500 | 5.000 | 5.275 | 4,165 | -0.11(-2.13%) |
May 11, 2022 | 5.000 | 5.400 | 5.000 | 5.390 | 6,174 | +0.10(+1.97%) |
May 10, 2022 | 5.388 | 5.388 | 4.949 | 5.286 | 8,905 | +0.23(+4.51%) |
May 09, 2022 | 6.050 | 6.050 | 5.008 | 5.058 | 5,806 | -0.69(-12.05%) |
May 06, 2022 | 6.150 | 6.311 | 5.510 | 5.751 | 8,023 | -0.40(-6.47%) |
May 05, 2022 | 5.500 | 6.163 | 5.301 | 6.149 | 13,523 | +0.52(+9.18%) |
May 04, 2022 | 5.000 | 5.632 | 4.900 | 5.632 | 4,809 | +0.53(+10.32%) |
May 03, 2022 | 4.870 | 5.190 | 4.813 | 5.105 | 4,928 | +0.16(+3.13%) |