Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.750 | 4.110 | 3.715 | 3.890 | 295,464 | +0.14(+3.73%) |
Jul 28, 2022 | 3.510 | 3.920 | 3.510 | 3.750 | 325,575 | +0.15(+4.17%) |
Jul 27, 2022 | 3.900 | 3.851 | 3.500 | 3.600 | 257,065 | -0.08(-2.31%) |
Jul 26, 2022 | 3.394 | 3.733 | 3.360 | 3.685 | 593,607 | +0.43(+13.04%) |
Jul 25, 2022 | 3.441 | 3.480 | 3.200 | 3.260 | 166,122 | -0.06(-1.81%) |
Jul 22, 2022 | 3.400 | 3.492 | 3.313 | 3.320 | 142,542 | -0.05(-1.48%) |
Jul 21, 2022 | 3.400 | 3.549 | 3.320 | 3.370 | 138,043 | +0.05(+1.41%) |
Jul 20, 2022 | 3.438 | 3.499 | 3.250 | 3.323 | 221,339 | -0.11(-3.12%) |
Jul 19, 2022 | 3.550 | 3.639 | 3.420 | 3.430 | 146,383 | -0.10(-2.72%) |
Jul 18, 2022 | 3.681 | 3.882 | 3.450 | 3.526 | 202,589 | -0.04(-0.98%) |
Jul 15, 2022 | 3.800 | 3.800 | 3.500 | 3.561 | 265,261 | -0.44(-10.98%) |
Jul 14, 2022 | 3.720 | 4.000 | 3.265 | 4.000 | 389,383 | +0.17(+4.58%) |
Jul 13, 2022 | 3.800 | 4.037 | 3.719 | 3.825 | 329,774 | +0.03(+0.66%) |
Jul 12, 2022 | 4.000 | 4.200 | 3.800 | 3.800 | 319,945 | -0.20(-5.00%) |
Jul 11, 2022 | 4.200 | 4.300 | 4.000 | 4.000 | 74,213 | -0.15(-3.68%) |
Jul 08, 2022 | 4.157 | 4.181 | 4.000 | 4.153 | 86,808 | +0.17(+4.29%) |
Jul 07, 2022 | 4.207 | 4.330 | 3.982 | 3.982 | 117,645 | -0.10(-2.35%) |
Jul 06, 2022 | 4.250 | 4.400 | 3.852 | 4.078 | 176,927 | -0.12(-2.90%) |
Jul 05, 2022 | 4.300 | 4.400 | 3.923 | 4.200 | 190,730 | -0.10(-2.33%) |
Jul 01, 2022 | 4.220 | 4.638 | 4.220 | 4.300 | 133,792 | -0.09(-2.09%) |
Jun 30, 2022 | 4.500 | 4.600 | 4.150 | 4.392 | 199,765 | -0.19(-4.10%) |
Jun 29, 2022 | 4.801 | 4.836 | 4.500 | 4.580 | 126,665 | -0.10(-2.07%) |
Jun 28, 2022 | 5.200 | 5.200 | 4.640 | 4.677 | 132,106 | -0.37(-7.39%) |
Jun 27, 2022 | 5.110 | 5.200 | 5.014 | 5.050 | 77,854 | +0.05(+1.00%) |
Jun 24, 2022 | 4.722 | 5.175 | 4.722 | 5.000 | 120,222 | +0.23(+4.73%) |
Jun 23, 2022 | 5.000 | 5.123 | 4.720 | 4.774 | 105,227 | -0.18(-3.65%) |
Jun 22, 2022 | 4.900 | 5.147 | 4.900 | 4.955 | 76,867 | -0.04(-0.90%) |
Jun 21, 2022 | 5.100 | 5.100 | 4.800 | 5.000 | 150,688 | +0.02(+0.40%) |
Jun 17, 2022 | 5.220 | 5.468 | 4.980 | 4.980 | 286,200 | -0.43(-7.95%) |
Jun 16, 2022 | 5.100 | 5.591 | 5.020 | 5.410 | 162,451 | +0.31(+6.08%) |
Jun 15, 2022 | 5.400 | 5.389 | 5.049 | 5.100 | 120,424 | -0.07(-1.43%) |
Jun 14, 2022 | 5.200 | 5.236 | 5.078 | 5.174 | 84,924 | -0.13(-2.38%) |
Jun 13, 2022 | 5.600 | 5.600 | 5.200 | 5.300 | 151,280 | -0.49(-8.45%) |
Jun 10, 2022 | 5.220 | 5.799 | 5.220 | 5.789 | 137,240 | +0.29(+5.25%) |
Jun 09, 2022 | 5.700 | 5.798 | 5.463 | 5.500 | 114,490 | -0.33(-5.64%) |
Jun 08, 2022 | 5.703 | 5.844 | 5.620 | 5.829 | 139,515 | -0.16(-2.67%) |
Jun 07, 2022 | 5.700 | 5.989 | 5.700 | 5.989 | 100,285 | +0.04(+0.59%) |
Jun 06, 2022 | 6.246 | 6.300 | 5.750 | 5.954 | 100,594 | -0.21(-3.34%) |
Jun 03, 2022 | 6.444 | 6.444 | 6.021 | 6.160 | 87,037 | -0.24(-3.75%) |
Jun 02, 2022 | 6.000 | 6.493 | 5.900 | 6.400 | 217,971 | +0.46(+7.67%) |
Jun 01, 2022 | 6.043 | 6.187 | 5.720 | 5.944 | 145,812 | +0.04(+0.75%) |
May 31, 2022 | 5.900 | 6.273 | 5.800 | 5.900 | 378,198 | -0.24(-3.88%) |
May 27, 2022 | 6.200 | 6.234 | 5.703 | 6.138 | 688,413 | +0.26(+4.46%) |
May 26, 2022 | 5.220 | 5.896 | 5.200 | 5.876 | 346,291 | +0.67(+12.89%) |
May 25, 2022 | 5.400 | 5.400 | 5.205 | 5.205 | 171,599 | -0.20(-3.61%) |
May 24, 2022 | 5.300 | 5.449 | 5.150 | 5.400 | 156,480 | +0.10(+1.89%) |
May 23, 2022 | 5.200 | 5.300 | 5.100 | 5.300 | 95,691 | +0.27(+5.39%) |
May 20, 2022 | 5.200 | 5.310 | 5.010 | 5.029 | 124,406 | -0.17(-3.29%) |
May 19, 2022 | 5.079 | 5.395 | 5.079 | 5.200 | 142,193 | +0.20(+4.00%) |
May 18, 2022 | 5.200 | 5.351 | 5.000 | 5.000 | 157,782 | -0.30(-5.66%) |
May 17, 2022 | 5.200 | 5.300 | 5.036 | 5.300 | 140,950 | +0.18(+3.50%) |
May 16, 2022 | 5.200 | 5.240 | 5.000 | 5.121 | 229,253 | +0.09(+1.81%) |
May 13, 2022 | 4.800 | 5.259 | 4.800 | 5.030 | 248,019 | +0.42(+9.11%) |
May 12, 2022 | 5.200 | 5.299 | 4.610 | 4.610 | 557,688 | -0.50(-9.80%) |
May 11, 2022 | 5.390 | 5.510 | 5.043 | 5.111 | 288,626 | -0.28(-5.25%) |
May 10, 2022 | 6.000 | 6.050 | 5.200 | 5.394 | 365,700 | -0.38(-6.53%) |
May 09, 2022 | 6.100 | 6.298 | 5.751 | 5.771 | 387,267 | -0.63(-9.83%) |
May 06, 2022 | 6.400 | 6.488 | 6.200 | 6.400 | 153,337 | +0.08(+1.35%) |
May 05, 2022 | 6.686 | 6.700 | 6.240 | 6.315 | 327,625 | -0.24(-3.69%) |
May 04, 2022 | 6.500 | 6.635 | 6.220 | 6.557 | 257,034 | +0.19(+2.92%) |
May 03, 2022 | 6.500 | 6.650 | 6.363 | 6.371 | 282,723 | -0.04(-0.61%) |