Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.850 | 4.960 | 4.850 | 4.890 | 6,621 | +0.00(+0.00%) |
Jul 28, 2022 | 4.930 | 5.170 | 4.750 | 4.890 | 40,079 | +0.00(+0.00%) |
Jul 27, 2022 | 5.070 | 5.070 | 4.890 | 4.890 | 13,666 | -0.21(-4.12%) |
Jul 26, 2022 | 5.100 | 5.100 | 4.900 | 5.100 | 2,990 | -0.04(-0.78%) |
Jul 25, 2022 | 4.920 | 5.240 | 4.920 | 5.140 | 6,122 | +0.27(+5.54%) |
Jul 22, 2022 | 5.150 | 5.150 | 4.810 | 4.870 | 29,431 | -0.28(-5.44%) |
Jul 21, 2022 | 5.330 | 5.330 | 5.150 | 5.150 | 10,124 | -0.18(-3.38%) |
Jul 20, 2022 | 5.270 | 5.330 | 5.160 | 5.330 | 5,916 | +0.10(+1.91%) |
Jul 19, 2022 | 5.370 | 5.490 | 5.220 | 5.230 | 27,788 | -0.10(-1.88%) |
Jul 18, 2022 | 5.220 | 5.800 | 5.040 | 5.330 | 449,642 | +0.33(+6.60%) |
Jul 15, 2022 | 5.010 | 5.010 | 4.730 | 5.000 | 34,936 | +0.04(+0.81%) |
Jul 14, 2022 | 4.760 | 5.000 | 4.763 | 4.960 | 18,699 | +0.13(+2.69%) |
Jul 13, 2022 | 4.730 | 4.830 | 4.684 | 4.830 | 4,365 | -0.06(-1.23%) |
Jul 12, 2022 | 4.880 | 4.990 | 4.800 | 4.890 | 15,950 | -0.11(-2.20%) |
Jul 11, 2022 | 4.880 | 5.060 | 4.760 | 5.000 | 14,559 | +0.07(+1.42%) |
Jul 08, 2022 | 5.100 | 5.120 | 4.830 | 4.930 | 30,140 | -0.15(-2.95%) |
Jul 07, 2022 | 4.950 | 5.190 | 4.800 | 5.080 | 23,052 | +0.22(+4.53%) |
Jul 06, 2022 | 4.800 | 5.140 | 4.770 | 4.860 | 5,060 | +0.04(+0.83%) |
Jul 05, 2022 | 4.660 | 5.200 | 4.660 | 4.820 | 113,435 | -0.03(-0.62%) |
Jul 01, 2022 | 4.960 | 5.000 | 4.710 | 4.850 | 52,238 | -0.15(-3.00%) |
Jun 30, 2022 | 4.640 | 5.300 | 4.630 | 5.000 | 111,784 | +0.36(+7.76%) |
Jun 29, 2022 | 5.180 | 5.200 | 4.515 | 4.640 | 136,760 | -0.54(-10.42%) |
Jun 28, 2022 | 5.180 | 5.480 | 5.180 | 5.180 | 88,246 | -0.04(-0.77%) |
Jun 27, 2022 | 5.310 | 5.410 | 5.180 | 5.220 | 20,545 | -0.10(-1.88%) |
Jun 24, 2022 | 5.490 | 5.640 | 5.215 | 5.320 | 83,937 | +0.01(+0.19%) |
Jun 23, 2022 | 5.360 | 5.510 | 5.230 | 5.310 | 56,689 | +0.08(+1.53%) |
Jun 22, 2022 | 5.160 | 5.430 | 5.099 | 5.230 | 89,205 | -0.08(-1.51%) |
Jun 21, 2022 | 4.660 | 5.880 | 4.630 | 5.310 | 541,690 | +0.65(+13.95%) |
Jun 17, 2022 | 4.110 | 4.790 | 4.080 | 4.660 | 115,173 | +0.58(+14.22%) |
Jun 16, 2022 | 4.010 | 4.280 | 3.700 | 4.080 | 75,222 | -0.05(-1.21%) |
Jun 15, 2022 | 3.920 | 4.280 | 3.880 | 4.130 | 79,582 | +0.15(+3.77%) |
Jun 14, 2022 | 3.510 | 4.040 | 3.480 | 3.980 | 89,001 | +0.40(+11.17%) |
Jun 13, 2022 | 3.700 | 3.765 | 3.370 | 3.580 | 116,819 | -0.24(-6.28%) |
Jun 10, 2022 | 4.100 | 4.100 | 3.700 | 3.820 | 84,139 | -0.29(-7.06%) |
Jun 09, 2022 | 4.190 | 4.371 | 4.060 | 4.110 | 80,235 | -0.17(-3.97%) |
Jun 08, 2022 | 4.020 | 4.400 | 3.936 | 4.280 | 117,669 | +0.26(+6.47%) |
Jun 07, 2022 | 4.370 | 4.370 | 3.920 | 4.020 | 87,020 | -0.39(-8.84%) |
Jun 06, 2022 | 4.220 | 5.280 | 4.176 | 4.410 | 961,803 | +0.26(+6.27%) |
Jun 03, 2022 | 4.050 | 4.600 | 3.900 | 4.150 | 163,374 | -0.04(-0.95%) |
Jun 02, 2022 | 3.720 | 4.250 | 3.550 | 4.190 | 380,854 | +0.55(+15.11%) |
Jun 01, 2022 | 3.450 | 3.780 | 3.450 | 3.640 | 143,634 | +0.19(+5.51%) |
May 31, 2022 | 3.420 | 3.701 | 3.130 | 3.450 | 459,942 | +0.07(+2.07%) |
May 27, 2022 | 3.450 | 3.464 | 3.200 | 3.380 | 55,728 | -0.09(-2.59%) |
May 26, 2022 | 3.270 | 3.490 | 3.183 | 3.470 | 62,881 | +0.39(+12.66%) |
May 25, 2022 | 2.750 | 3.100 | 2.750 | 3.080 | 29,077 | +0.28(+10.00%) |
May 24, 2022 | 2.200 | 2.800 | 2.200 | 2.800 | 165,054 | +0.24(+9.37%) |
May 23, 2022 | 2.700 | 2.700 | 2.281 | 2.560 | 93,113 | -0.14(-5.23%) |
May 20, 2022 | 2.770 | 2.969 | 2.700 | 2.701 | 25,871 | -0.15(-5.42%) |
May 19, 2022 | 2.940 | 3.090 | 2.340 | 2.856 | 85,850 | -0.06(-2.04%) |
May 18, 2022 | 2.794 | 2.952 | 2.759 | 2.915 | 70,276 | +0.04(+1.23%) |
May 17, 2022 | 2.663 | 2.993 | 2.663 | 2.880 | 46,996 | +0.13(+4.92%) |
May 16, 2022 | 2.731 | 2.820 | 2.637 | 2.745 | 125,150 | +0.04(+1.67%) |
May 13, 2022 | 2.640 | 2.762 | 2.610 | 2.700 | 11,906 | +0.09(+3.42%) |
May 12, 2022 | 2.561 | 2.684 | 2.382 | 2.611 | 25,459 | +0.21(+8.77%) |
May 11, 2022 | 2.460 | 2.641 | 2.102 | 2.400 | 120,069 | -0.25(-9.32%) |
May 10, 2022 | 2.640 | 2.880 | 2.640 | 2.647 | 7,736 | +0.01(+0.20%) |
May 09, 2022 | 2.880 | 3.072 | 2.641 | 2.641 | 19,133 | -0.42(-13.69%) |
May 06, 2022 | 3.060 | 3.149 | 3.037 | 3.060 | 4,844 | -0.14(-4.39%) |
May 05, 2022 | 3.340 | 3.406 | 3.200 | 3.200 | 15,987 | -0.04(-1.20%) |
May 04, 2022 | 3.478 | 3.480 | 3.060 | 3.239 | 13,023 | -0.07(-2.19%) |
May 03, 2022 | 3.252 | 3.359 | 3.252 | 3.312 | 2,618 | +0.07(+2.03%) |