Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.500 | 4.700 | 4.440 | 4.490 | 27,716 | +0.00(+0.00%) |
Jul 28, 2022 | 4.480 | 4.605 | 4.390 | 4.490 | 27,796 | +0.02(+0.45%) |
Jul 27, 2022 | 4.500 | 4.500 | 4.410 | 4.470 | 25,022 | -0.01(-0.22%) |
Jul 26, 2022 | 4.590 | 4.620 | 4.440 | 4.480 | 27,190 | -0.03(-0.67%) |
Jul 25, 2022 | 4.470 | 4.700 | 4.420 | 4.510 | 44,499 | -0.01(-0.22%) |
Jul 22, 2022 | 4.420 | 4.610 | 4.420 | 4.520 | 48,565 | +0.07(+1.57%) |
Jul 21, 2022 | 4.400 | 4.690 | 4.400 | 4.450 | 93,906 | -0.01(-0.22%) |
Jul 20, 2022 | 4.630 | 4.690 | 4.445 | 4.460 | 32,908 | -0.11(-2.41%) |
Jul 19, 2022 | 4.420 | 4.690 | 4.420 | 4.570 | 38,133 | +0.19(+4.34%) |
Jul 18, 2022 | 4.280 | 4.580 | 4.280 | 4.380 | 117,834 | +0.23(+5.54%) |
Jul 15, 2022 | 4.140 | 4.275 | 4.100 | 4.150 | 88,348 | +0.11(+2.72%) |
Jul 14, 2022 | 4.010 | 4.100 | 3.990 | 4.040 | 64,693 | -0.01(-0.25%) |
Jul 13, 2022 | 4.010 | 4.130 | 3.940 | 4.050 | 31,283 | +0.05(+1.25%) |
Jul 12, 2022 | 4.070 | 4.155 | 3.950 | 4.000 | 47,806 | -0.01(-0.25%) |
Jul 11, 2022 | 3.850 | 4.150 | 3.850 | 4.010 | 72,864 | +0.07(+1.78%) |
Jul 08, 2022 | 3.830 | 4.000 | 3.775 | 3.940 | 58,833 | +0.11(+2.87%) |
Jul 07, 2022 | 3.510 | 4.022 | 3.510 | 3.830 | 109,849 | +0.28(+7.89%) |
Jul 06, 2022 | 3.480 | 3.680 | 3.440 | 3.550 | 82,359 | +0.08(+2.31%) |
Jul 05, 2022 | 3.400 | 3.600 | 3.310 | 3.470 | 119,497 | +0.07(+2.06%) |
Jul 01, 2022 | 3.330 | 3.590 | 3.280 | 3.400 | 85,187 | +0.10(+3.03%) |
Jun 30, 2022 | 3.400 | 3.400 | 3.245 | 3.300 | 117,710 | -0.11(-3.23%) |
Jun 29, 2022 | 3.250 | 3.470 | 3.100 | 3.410 | 90,500 | +0.21(+6.56%) |
Jun 28, 2022 | 3.470 | 3.650 | 3.200 | 3.200 | 186,282 | -0.30(-8.57%) |
Jun 27, 2022 | 3.670 | 3.897 | 3.275 | 3.500 | 458,536 | +0.00(+0.00%) |
Jun 24, 2022 | 4.620 | 5.030 | 3.500 | 3.500 | 1,428,867 | -1.09(-23.75%) |
Jun 23, 2022 | 4.800 | 4.870 | 4.540 | 4.590 | 49,321 | -0.23(-4.77%) |
Jun 22, 2022 | 4.870 | 4.920 | 4.710 | 4.820 | 79,352 | +0.03(+0.63%) |
Jun 21, 2022 | 4.880 | 5.040 | 4.760 | 4.790 | 79,746 | -0.20(-4.01%) |
Jun 17, 2022 | 4.800 | 5.040 | 4.786 | 4.990 | 100,074 | +0.26(+5.50%) |
Jun 16, 2022 | 4.820 | 4.965 | 4.699 | 4.730 | 78,957 | -0.12(-2.47%) |
Jun 15, 2022 | 4.930 | 5.090 | 4.780 | 4.850 | 107,997 | -0.02(-0.41%) |
Jun 14, 2022 | 4.990 | 5.100 | 4.800 | 4.870 | 26,340 | -0.01(-0.20%) |
Jun 13, 2022 | 4.870 | 5.060 | 4.659 | 4.880 | 39,803 | -0.07(-1.41%) |
Jun 10, 2022 | 4.830 | 5.090 | 4.710 | 4.950 | 15,228 | +0.06(+1.23%) |
Jun 09, 2022 | 4.870 | 4.990 | 4.800 | 4.890 | 31,796 | -0.04(-0.81%) |
Jun 08, 2022 | 5.200 | 5.260 | 4.875 | 4.930 | 46,111 | -0.08(-1.60%) |
Jun 07, 2022 | 4.820 | 5.450 | 4.820 | 5.010 | 55,547 | +0.10(+2.04%) |
Jun 06, 2022 | 5.160 | 5.412 | 4.840 | 4.910 | 134,665 | -0.16(-3.16%) |
Jun 03, 2022 | 5.170 | 5.240 | 5.020 | 5.070 | 51,436 | -0.18(-3.43%) |
Jun 02, 2022 | 5.130 | 5.310 | 5.100 | 5.250 | 33,182 | +0.14(+2.74%) |
Jun 01, 2022 | 5.050 | 5.230 | 4.990 | 5.110 | 38,661 | -0.01(-0.20%) |
May 31, 2022 | 5.200 | 5.235 | 5.010 | 5.120 | 70,735 | -0.03(-0.58%) |
May 27, 2022 | 5.245 | 5.615 | 5.120 | 5.150 | 82,493 | -0.20(-3.74%) |
May 26, 2022 | 5.350 | 5.495 | 5.190 | 5.350 | 73,918 | +0.15(+2.88%) |
May 25, 2022 | 5.370 | 5.390 | 5.140 | 5.200 | 44,983 | -0.15(-2.80%) |
May 24, 2022 | 4.820 | 5.350 | 4.820 | 5.350 | 38,887 | +0.05(+0.94%) |
May 23, 2022 | 4.850 | 5.480 | 4.850 | 5.300 | 61,776 | +0.52(+10.88%) |
May 20, 2022 | 4.850 | 4.850 | 4.680 | 4.780 | 34,238 | +0.02(+0.42%) |
May 19, 2022 | 4.610 | 4.890 | 4.610 | 4.760 | 25,441 | +0.01(+0.21%) |
May 18, 2022 | 4.720 | 4.950 | 4.700 | 4.750 | 22,149 | -0.08(-1.66%) |
May 17, 2022 | 4.750 | 4.920 | 4.694 | 4.830 | 19,622 | +0.15(+3.21%) |
May 16, 2022 | 4.670 | 4.750 | 4.590 | 4.680 | 6,652 | +0.00(+0.00%) |
May 13, 2022 | 4.550 | 4.745 | 4.410 | 4.680 | 10,243 | +0.17(+3.77%) |
May 12, 2022 | 4.430 | 4.585 | 4.430 | 4.510 | 12,526 | +0.18(+4.16%) |
May 11, 2022 | 4.540 | 4.940 | 4.320 | 4.330 | 48,273 | -0.33(-7.08%) |
May 10, 2022 | 4.990 | 5.000 | 4.580 | 4.660 | 15,785 | -0.28(-5.67%) |
May 09, 2022 | 4.810 | 5.115 | 4.620 | 4.940 | 94,101 | +0.09(+1.86%) |
May 06, 2022 | 4.640 | 4.990 | 4.600 | 4.850 | 22,347 | +0.27(+5.90%) |
May 05, 2022 | 5.000 | 5.000 | 4.500 | 4.580 | 28,192 | -0.41(-8.22%) |
May 04, 2022 | 4.820 | 5.000 | 4.800 | 4.990 | 22,712 | +0.16(+3.31%) |
May 03, 2022 | 4.880 | 5.060 | 4.760 | 4.830 | 15,973 | -0.11(-2.23%) |