Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.624 | 4.673 | 4.522 | 4.644 | 13,606,178 | +0.03(+0.63%) |
Jul 28, 2022 | 4.673 | 4.712 | 4.517 | 4.615 | 26,005,984 | +0.10(+2.15%) |
Jul 27, 2022 | 4.488 | 4.576 | 4.391 | 4.517 | 17,391,088 | +0.03(+0.65%) |
Jul 26, 2022 | 4.411 | 4.517 | 4.352 | 4.488 | 20,153,426 | +0.08(+1.76%) |
Jul 25, 2022 | 4.488 | 4.488 | 4.381 | 4.411 | 16,266,163 | -0.07(-1.52%) |
Jul 22, 2022 | 4.663 | 4.799 | 4.469 | 4.479 | 16,031,144 | -0.13(-2.74%) |
Jul 21, 2022 | 4.547 | 4.658 | 4.493 | 4.605 | 15,996,851 | +0.05(+1.07%) |
Jul 20, 2022 | 4.663 | 4.712 | 4.556 | 4.556 | 9,924,950 | -0.12(-2.49%) |
Jul 19, 2022 | 4.605 | 4.809 | 4.556 | 4.673 | 14,826,532 | +0.08(+1.69%) |
Jul 18, 2022 | 4.479 | 4.697 | 4.479 | 4.595 | 20,777,056 | +0.16(+3.50%) |
Jul 15, 2022 | 4.449 | 4.459 | 4.275 | 4.440 | 16,431,556 | +0.00(+0.00%) |
Jul 14, 2022 | 4.517 | 4.547 | 4.338 | 4.440 | 16,044,838 | -0.26(-5.58%) |
Jul 13, 2022 | 4.517 | 4.838 | 4.508 | 4.702 | 19,449,470 | +0.13(+2.76%) |
Jul 12, 2022 | 4.634 | 4.731 | 4.556 | 4.576 | 12,090,944 | -0.10(-2.08%) |
Jul 11, 2022 | 4.595 | 4.707 | 4.566 | 4.673 | 15,541,435 | +0.03(+0.63%) |
Jul 08, 2022 | 4.527 | 4.751 | 4.488 | 4.644 | 13,937,704 | +0.12(+2.58%) |
Jul 07, 2022 | 4.323 | 4.566 | 4.323 | 4.527 | 21,941,722 | +0.23(+5.43%) |
Jul 06, 2022 | 4.294 | 4.333 | 4.129 | 4.294 | 18,868,478 | -0.01(-0.23%) |
Jul 05, 2022 | 4.508 | 4.537 | 4.207 | 4.304 | 18,945,650 | -0.32(-6.93%) |
Jul 01, 2022 | 4.430 | 4.702 | 4.362 | 4.624 | 14,662,311 | +0.11(+2.37%) |
Jun 30, 2022 | 4.683 | 4.731 | 4.517 | 4.517 | 12,845,917 | -0.18(-3.93%) |
Jun 29, 2022 | 4.789 | 4.809 | 4.605 | 4.702 | 14,487,212 | +0.03(+0.60%) |
Jun 28, 2022 | 4.789 | 4.808 | 4.598 | 4.674 | 21,444,102 | -0.10(-2.01%) |
Jun 27, 2022 | 4.751 | 4.799 | 4.703 | 4.770 | 16,905,206 | +0.06(+1.22%) |
Jun 24, 2022 | 4.521 | 4.760 | 4.468 | 4.712 | 18,069,542 | +0.19(+4.24%) |
Jun 23, 2022 | 4.722 | 4.765 | 4.473 | 4.521 | 22,711,420 | -0.22(-4.65%) |
Jun 22, 2022 | 4.847 | 4.933 | 4.732 | 4.741 | 22,881,620 | -0.14(-2.94%) |
Jun 21, 2022 | 4.952 | 4.971 | 4.847 | 4.885 | 30,500,646 | -0.08(-1.54%) |
Jun 17, 2022 | 4.961 | 5.000 | 4.837 | 4.961 | 28,344,748 | -0.04(-0.77%) |
Jun 16, 2022 | 4.885 | 5.067 | 4.760 | 5.000 | 28,483,368 | +0.05(+0.97%) |
Jun 15, 2022 | 5.057 | 5.096 | 4.847 | 4.952 | 21,673,304 | +0.04(+0.78%) |
Jun 14, 2022 | 5.029 | 5.029 | 4.818 | 4.914 | 20,371,226 | -0.11(-2.10%) |
Jun 13, 2022 | 5.191 | 5.254 | 5.009 | 5.019 | 24,347,634 | -0.39(-7.26%) |
Jun 10, 2022 | 5.086 | 5.469 | 5.038 | 5.412 | 36,511,752 | +0.26(+5.02%) |
Jun 09, 2022 | 5.297 | 5.297 | 5.139 | 5.153 | 20,536,904 | -0.18(-3.41%) |
Jun 08, 2022 | 5.297 | 5.383 | 5.249 | 5.335 | 18,634,380 | +0.04(+0.72%) |
Jun 07, 2022 | 5.287 | 5.393 | 5.249 | 5.297 | 23,742,298 | +0.01(+0.18%) |
Jun 06, 2022 | 5.488 | 5.498 | 5.230 | 5.287 | 28,784,296 | -0.15(-2.82%) |
Jun 03, 2022 | 5.546 | 5.603 | 5.421 | 5.440 | 29,534,970 | -0.18(-3.24%) |
Jun 02, 2022 | 5.383 | 5.670 | 5.373 | 5.622 | 48,486,080 | +0.29(+5.39%) |
Jun 01, 2022 | 5.153 | 5.383 | 5.120 | 5.335 | 62,546,840 | +0.20(+3.92%) |
May 31, 2022 | 5.565 | 5.565 | 5.105 | 5.134 | 113,226,664 | +0.18(+3.67%) |
May 27, 2022 | 5.086 | 5.096 | 4.942 | 4.952 | 14,833,409 | -0.05(-0.96%) |
May 26, 2022 | 5.067 | 5.163 | 4.981 | 5.000 | 18,835,374 | -0.12(-2.43%) |
May 25, 2022 | 5.067 | 5.148 | 5.029 | 5.124 | 23,776,862 | -0.04(-0.74%) |
May 24, 2022 | 5.009 | 5.201 | 4.957 | 5.163 | 25,549,758 | +0.18(+3.65%) |
May 23, 2022 | 5.096 | 5.134 | 4.923 | 4.981 | 14,090,492 | -0.01(-0.19%) |
May 20, 2022 | 5.057 | 5.072 | 4.909 | 4.990 | 20,144,818 | -0.05(-0.95%) |
May 19, 2022 | 4.847 | 5.076 | 4.827 | 5.038 | 30,738,820 | +0.30(+6.26%) |
May 18, 2022 | 4.799 | 4.827 | 4.697 | 4.741 | 25,098,504 | -0.10(-1.98%) |
May 17, 2022 | 4.837 | 4.903 | 4.760 | 4.837 | 20,675,636 | +0.08(+1.61%) |
May 16, 2022 | 4.703 | 4.799 | 4.678 | 4.760 | 22,536,534 | +0.06(+1.22%) |
May 13, 2022 | 4.645 | 4.770 | 4.588 | 4.703 | 34,189,004 | +0.02(+0.41%) |
May 12, 2022 | 4.808 | 4.870 | 4.578 | 4.684 | 24,557,324 | -0.25(-5.05%) |
May 11, 2022 | 4.933 | 5.111 | 4.894 | 4.933 | 31,320,338 | +0.11(+2.18%) |
May 10, 2022 | 4.990 | 5.009 | 4.717 | 4.827 | 30,714,064 | -0.08(-1.56%) |
May 09, 2022 | 5.048 | 5.110 | 4.894 | 4.904 | 24,505,494 | -0.30(-5.71%) |
May 06, 2022 | 5.153 | 5.249 | 5.110 | 5.201 | 21,757,106 | -0.01(-0.18%) |
May 05, 2022 | 5.393 | 5.421 | 5.115 | 5.211 | 20,755,430 | -0.15(-2.86%) |
May 04, 2022 | 5.239 | 5.373 | 5.143 | 5.364 | 21,433,154 | +0.12(+2.38%) |
May 03, 2022 | 5.096 | 5.297 | 5.096 | 5.239 | 19,747,146 | +0.16(+3.21%) |