Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.650 | 4.750 | 4.605 | 4.660 | 920,344 | -0.01(-0.21%) |
Jul 28, 2022 | 4.620 | 4.680 | 4.530 | 4.670 | 608,688 | +0.09(+1.97%) |
Jul 27, 2022 | 4.500 | 4.620 | 4.480 | 4.580 | 597,154 | +0.10(+2.23%) |
Jul 26, 2022 | 4.470 | 4.525 | 4.434 | 4.480 | 399,549 | -0.01(-0.22%) |
Jul 25, 2022 | 4.560 | 4.565 | 4.450 | 4.490 | 575,926 | -0.05(-1.10%) |
Jul 22, 2022 | 4.470 | 4.610 | 4.450 | 4.540 | 533,951 | +0.05(+1.11%) |
Jul 21, 2022 | 4.510 | 4.565 | 4.470 | 4.490 | 769,832 | -0.09(-1.97%) |
Jul 20, 2022 | 4.490 | 4.615 | 4.470 | 4.580 | 714,414 | +0.02(+0.44%) |
Jul 19, 2022 | 4.210 | 4.560 | 4.180 | 4.560 | 1,219,242 | +0.43(+10.41%) |
Jul 18, 2022 | 4.130 | 4.300 | 4.115 | 4.130 | 825,166 | +0.00(+0.00%) |
Jul 15, 2022 | 4.120 | 4.140 | 4.020 | 4.130 | 692,753 | +0.10(+2.48%) |
Jul 14, 2022 | 4.020 | 4.045 | 3.950 | 4.030 | 736,032 | -0.04(-0.98%) |
Jul 13, 2022 | 3.990 | 4.090 | 3.940 | 4.070 | 1,085,212 | +0.00(+0.00%) |
Jul 12, 2022 | 4.070 | 4.130 | 3.965 | 4.070 | 1,198,144 | -0.01(-0.25%) |
Jul 11, 2022 | 4.240 | 4.260 | 4.070 | 4.080 | 725,711 | -0.21(-4.90%) |
Jul 08, 2022 | 4.200 | 4.335 | 4.180 | 4.290 | 761,300 | +0.08(+1.90%) |
Jul 07, 2022 | 4.150 | 4.300 | 4.080 | 4.210 | 936,199 | +0.07(+1.69%) |
Jul 06, 2022 | 4.230 | 4.320 | 4.125 | 4.140 | 738,798 | -0.09(-2.13%) |
Jul 05, 2022 | 4.200 | 4.320 | 4.130 | 4.230 | 866,198 | -0.06(-1.40%) |
Jul 01, 2022 | 4.260 | 4.410 | 4.215 | 4.290 | 1,014,174 | -0.03(-0.69%) |
Jun 30, 2022 | 4.230 | 4.380 | 4.160 | 4.320 | 1,155,036 | -0.01(-0.23%) |
Jun 29, 2022 | 4.320 | 4.410 | 4.230 | 4.330 | 1,053,269 | -0.01(-0.23%) |
Jun 28, 2022 | 4.490 | 4.605 | 4.310 | 4.340 | 1,056,495 | -0.12(-2.69%) |
Jun 27, 2022 | 4.520 | 4.520 | 4.410 | 4.460 | 1,278,066 | +0.00(+0.00%) |
Jun 24, 2022 | 4.440 | 4.555 | 4.430 | 4.460 | 3,041,396 | +0.05(+1.13%) |
Jun 23, 2022 | 4.440 | 4.550 | 4.380 | 4.410 | 1,463,176 | -0.05(-1.12%) |
Jun 22, 2022 | 4.390 | 4.508 | 4.390 | 4.460 | 1,042,196 | +0.00(+0.00%) |
Jun 21, 2022 | 4.310 | 4.520 | 4.310 | 4.460 | 1,097,859 | +0.16(+3.72%) |
Jun 17, 2022 | 4.350 | 4.405 | 4.235 | 4.300 | 1,733,902 | +0.06(+1.42%) |
Jun 16, 2022 | 4.380 | 4.415 | 4.185 | 4.240 | 1,395,169 | -0.24(-5.36%) |
Jun 15, 2022 | 4.410 | 4.550 | 4.380 | 4.480 | 1,907,525 | +0.11(+2.52%) |
Jun 14, 2022 | 4.500 | 4.510 | 4.300 | 4.370 | 1,043,505 | -0.09(-2.02%) |
Jun 13, 2022 | 4.790 | 4.800 | 4.410 | 4.460 | 1,243,795 | -0.50(-10.08%) |
Jun 10, 2022 | 5.130 | 5.185 | 4.960 | 4.960 | 853,623 | -0.29(-5.52%) |
Jun 09, 2022 | 5.370 | 5.370 | 5.215 | 5.250 | 555,204 | -0.14(-2.60%) |
Jun 08, 2022 | 5.500 | 5.565 | 5.340 | 5.390 | 913,075 | -0.13(-2.36%) |
Jun 07, 2022 | 5.550 | 5.560 | 5.420 | 5.520 | 928,977 | -0.05(-0.90%) |
Jun 06, 2022 | 5.450 | 5.570 | 5.360 | 5.570 | 1,452,148 | +0.18(+3.34%) |
Jun 03, 2022 | 5.320 | 5.465 | 5.320 | 5.390 | 937,630 | +0.01(+0.19%) |
Jun 02, 2022 | 5.290 | 5.405 | 5.260 | 5.380 | 905,209 | +0.09(+1.70%) |
Jun 01, 2022 | 5.300 | 5.345 | 5.270 | 5.290 | 1,193,194 | -0.01(-0.19%) |
May 31, 2022 | 4.970 | 5.340 | 4.970 | 5.300 | 3,095,645 | +0.25(+4.95%) |
May 27, 2022 | 4.940 | 5.115 | 4.910 | 5.050 | 1,015,678 | +0.13(+2.64%) |
May 26, 2022 | 4.830 | 4.950 | 4.830 | 4.920 | 900,897 | +0.11(+2.29%) |
May 25, 2022 | 4.680 | 4.840 | 4.660 | 4.810 | 1,319,309 | +0.15(+3.22%) |
May 24, 2022 | 4.790 | 4.830 | 4.560 | 4.660 | 1,293,017 | -0.19(-3.92%) |
May 23, 2022 | 4.860 | 4.940 | 4.815 | 4.850 | 845,910 | +0.02(+0.41%) |
May 20, 2022 | 4.920 | 4.960 | 4.730 | 4.830 | 1,266,039 | -0.02(-0.41%) |
May 19, 2022 | 4.850 | 4.950 | 4.840 | 4.850 | 1,223,549 | -0.02(-0.41%) |
May 18, 2022 | 4.980 | 4.995 | 4.820 | 4.870 | 1,251,792 | -0.15(-2.99%) |
May 17, 2022 | 4.770 | 5.080 | 4.770 | 5.020 | 1,283,757 | +0.28(+5.91%) |
May 16, 2022 | 4.610 | 4.760 | 4.560 | 4.740 | 1,837,708 | +0.08(+1.72%) |
May 13, 2022 | 4.640 | 4.680 | 4.555 | 4.660 | 1,417,107 | +0.09(+1.97%) |
May 12, 2022 | 4.340 | 4.590 | 4.320 | 4.570 | 1,062,907 | +0.09(+2.01%) |
May 11, 2022 | 4.710 | 4.740 | 4.470 | 4.480 | 1,035,769 | -0.22(-4.68%) |
May 10, 2022 | 4.720 | 4.760 | 4.530 | 4.700 | 1,428,494 | +0.05(+1.08%) |
May 09, 2022 | 4.630 | 4.825 | 4.590 | 4.650 | 2,538,690 | +0.08(+1.75%) |
May 06, 2022 | 4.570 | 4.620 | 4.480 | 4.570 | 1,572,856 | -0.07(-1.51%) |
May 05, 2022 | 4.560 | 4.760 | 4.450 | 4.640 | 2,132,105 | -0.01(-0.22%) |
May 04, 2022 | 5.050 | 5.050 | 4.420 | 4.650 | 5,084,988 | -0.77(-14.21%) |
May 03, 2022 | 5.500 | 5.540 | 5.350 | 5.420 | 1,004,421 | -0.08(-1.45%) |