Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.760 | 4.785 | 4.627 | 4.659 | 84,516 | -0.03(-0.69%) |
Jul 28, 2022 | 4.550 | 4.830 | 4.277 | 4.691 | 164,140 | +0.10(+2.23%) |
Jul 27, 2022 | 4.340 | 4.732 | 4.279 | 4.588 | 126,012 | +0.35(+8.13%) |
Jul 26, 2022 | 4.362 | 4.472 | 4.200 | 4.243 | 118,717 | -0.36(-7.87%) |
Jul 25, 2022 | 4.970 | 5.004 | 4.340 | 4.606 | 183,686 | -0.41(-8.20%) |
Jul 22, 2022 | 5.390 | 5.460 | 4.900 | 5.018 | 168,563 | -0.37(-6.91%) |
Jul 21, 2022 | 5.180 | 5.442 | 4.998 | 5.390 | 201,478 | -0.01(-0.26%) |
Jul 20, 2022 | 5.460 | 5.810 | 5.250 | 5.404 | 376,743 | +0.01(+0.19%) |
Jul 19, 2022 | 5.019 | 5.736 | 4.907 | 5.394 | 814,843 | +0.51(+10.53%) |
Jul 18, 2022 | 4.830 | 5.390 | 4.761 | 4.880 | 540,514 | +0.22(+4.73%) |
Jul 15, 2022 | 4.830 | 4.869 | 4.479 | 4.659 | 209,711 | +0.03(+0.70%) |
Jul 14, 2022 | 4.690 | 4.788 | 4.410 | 4.627 | 245,700 | +0.04(+0.78%) |
Jul 13, 2022 | 4.591 | 4.870 | 4.340 | 4.591 | 87,844 | -0.01(-0.32%) |
Jul 12, 2022 | 4.620 | 4.750 | 4.387 | 4.606 | 148,642 | -0.18(-3.67%) |
Jul 11, 2022 | 4.900 | 4.972 | 4.762 | 4.782 | 224,601 | -0.40(-7.69%) |
Jul 08, 2022 | 5.199 | 5.950 | 5.047 | 5.180 | 1,219,578 | +0.00(+0.00%) |
Jul 07, 2022 | 3.990 | 5.524 | 3.990 | 5.180 | 885,731 | +1.18(+29.46%) |
Jul 06, 2022 | 4.199 | 4.270 | 3.895 | 4.001 | 62,033 | -0.20(-4.73%) |
Jul 05, 2022 | 3.722 | 4.200 | 3.710 | 4.200 | 105,948 | +0.37(+9.69%) |
Jul 01, 2022 | 3.780 | 3.850 | 3.675 | 3.829 | 79,324 | +0.08(+2.09%) |
Jun 30, 2022 | 3.850 | 3.920 | 3.633 | 3.751 | 203,477 | -0.27(-6.82%) |
Jun 29, 2022 | 4.383 | 4.433 | 3.934 | 4.025 | 133,200 | -0.30(-6.84%) |
Jun 28, 2022 | 4.830 | 4.900 | 4.278 | 4.320 | 191,975 | -0.43(-9.09%) |
Jun 27, 2022 | 5.110 | 5.124 | 4.694 | 4.752 | 197,874 | -0.16(-3.33%) |
Jun 24, 2022 | 4.952 | 5.180 | 4.825 | 4.916 | 147,861 | +0.14(+2.99%) |
Jun 23, 2022 | 4.785 | 4.829 | 4.655 | 4.773 | 62,803 | +0.08(+1.79%) |
Jun 22, 2022 | 4.690 | 4.900 | 4.655 | 4.689 | 83,172 | -0.08(-1.70%) |
Jun 21, 2022 | 4.620 | 4.974 | 4.620 | 4.771 | 247,653 | +0.25(+5.61%) |
Jun 17, 2022 | 4.760 | 5.026 | 4.494 | 4.517 | 135,929 | -0.41(-8.34%) |
Jun 16, 2022 | 4.761 | 4.970 | 4.761 | 4.928 | 123,410 | -0.10(-1.94%) |
Jun 15, 2022 | 5.285 | 5.286 | 4.782 | 5.025 | 136,980 | -0.15(-2.99%) |
Jun 14, 2022 | 5.460 | 5.495 | 5.120 | 5.180 | 84,502 | -0.13(-2.48%) |
Jun 13, 2022 | 5.670 | 5.640 | 5.114 | 5.312 | 215,384 | -0.99(-15.69%) |
Jun 10, 2022 | 6.637 | 6.727 | 6.163 | 6.300 | 112,244 | -0.44(-6.52%) |
Jun 09, 2022 | 7.210 | 7.210 | 6.720 | 6.740 | 102,559 | -0.40(-5.61%) |
Jun 08, 2022 | 7.140 | 7.560 | 7.000 | 7.140 | 143,737 | -0.07(-0.97%) |
Jun 07, 2022 | 7.140 | 7.280 | 6.984 | 7.210 | 83,010 | +0.07(+0.98%) |
Jun 06, 2022 | 7.350 | 7.489 | 7.000 | 7.140 | 113,866 | -0.07(-0.97%) |
Jun 03, 2022 | 7.140 | 7.315 | 7.000 | 7.210 | 56,209 | -0.21(-2.83%) |
Jun 02, 2022 | 6.930 | 7.560 | 6.949 | 7.420 | 83,582 | +0.44(+6.35%) |
Jun 01, 2022 | 7.420 | 7.630 | 6.937 | 6.977 | 123,995 | -0.44(-5.97%) |
May 31, 2022 | 7.630 | 7.700 | 7.140 | 7.420 | 149,334 | +0.07(+0.95%) |
May 27, 2022 | 7.280 | 7.420 | 6.930 | 7.350 | 148,547 | +0.14(+1.94%) |
May 26, 2022 | 6.720 | 7.350 | 6.650 | 7.210 | 129,057 | +0.42(+6.20%) |
May 25, 2022 | 6.300 | 6.947 | 6.300 | 6.789 | 96,543 | +0.22(+3.29%) |
May 24, 2022 | 6.930 | 6.930 | 6.445 | 6.573 | 142,412 | -0.50(-7.03%) |
May 23, 2022 | 7.000 | 7.210 | 6.790 | 7.070 | 127,136 | +0.14(+2.02%) |
May 20, 2022 | 7.560 | 7.560 | 6.652 | 6.930 | 161,876 | -0.56(-7.48%) |
May 19, 2022 | 7.280 | 7.837 | 7.140 | 7.490 | 108,607 | +0.28(+3.88%) |
May 18, 2022 | 7.280 | 7.770 | 7.070 | 7.210 | 113,180 | -0.14(-1.90%) |
May 17, 2022 | 7.210 | 7.455 | 6.755 | 7.350 | 161,608 | +0.35(+5.00%) |
May 16, 2022 | 7.420 | 7.490 | 6.884 | 7.000 | 176,905 | -0.35(-4.76%) |
May 13, 2022 | 7.070 | 7.770 | 7.043 | 7.350 | 253,213 | +0.82(+12.52%) |
May 12, 2022 | 6.370 | 7.140 | 5.600 | 6.532 | 372,388 | -0.16(-2.34%) |
May 11, 2022 | 7.700 | 7.910 | 6.689 | 6.689 | 368,954 | -1.43(-17.62%) |
May 10, 2022 | 8.330 | 8.540 | 7.700 | 8.120 | 241,634 | -0.14(-1.69%) |
May 09, 2022 | 9.870 | 9.940 | 8.225 | 8.260 | 291,915 | -2.38(-22.37%) |
May 06, 2022 | 10.50 | 10.85 | 9.870 | 10.64 | 186,942 | +0.07(+0.66%) |
May 05, 2022 | 11.55 | 11.55 | 10.43 | 10.57 | 277,044 | -1.05(-9.04%) |
May 04, 2022 | 11.27 | 11.69 | 10.36 | 11.62 | 409,852 | +0.70(+6.41%) |
May 03, 2022 | 10.01 | 11.69 | 10.01 | 10.92 | 651,265 | +0.70(+6.85%) |