Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.470 | 4.480 | 4.300 | 4.310 | 152,332 | -0.16(-3.58%) |
Jul 28, 2022 | 4.720 | 4.870 | 4.270 | 4.470 | 191,184 | -0.28(-5.89%) |
Jul 27, 2022 | 4.570 | 4.770 | 4.490 | 4.750 | 130,772 | +0.23(+5.09%) |
Jul 26, 2022 | 4.950 | 5.040 | 4.389 | 4.520 | 296,328 | -0.44(-8.87%) |
Jul 25, 2022 | 5.100 | 5.100 | 4.800 | 4.960 | 124,351 | -0.04(-0.80%) |
Jul 22, 2022 | 5.450 | 5.520 | 4.760 | 5.000 | 236,013 | -0.44(-8.09%) |
Jul 21, 2022 | 5.600 | 5.600 | 5.250 | 5.440 | 151,756 | -0.16(-2.86%) |
Jul 20, 2022 | 5.160 | 5.600 | 5.150 | 5.600 | 138,247 | +0.44(+8.53%) |
Jul 19, 2022 | 4.700 | 5.240 | 4.700 | 5.160 | 238,861 | +0.60(+13.16%) |
Jul 18, 2022 | 4.580 | 4.930 | 4.540 | 4.560 | 222,312 | +0.06(+1.33%) |
Jul 15, 2022 | 4.690 | 4.690 | 4.490 | 4.500 | 123,368 | -0.02(-0.44%) |
Jul 14, 2022 | 4.500 | 4.560 | 4.340 | 4.520 | 148,074 | -0.04(-0.88%) |
Jul 13, 2022 | 4.470 | 4.690 | 4.300 | 4.560 | 182,249 | +0.00(+0.00%) |
Jul 12, 2022 | 4.350 | 4.635 | 4.350 | 4.560 | 109,737 | +0.15(+3.40%) |
Jul 11, 2022 | 4.980 | 5.057 | 4.300 | 4.410 | 328,072 | -0.65(-12.85%) |
Jul 08, 2022 | 4.880 | 5.085 | 4.840 | 5.060 | 186,579 | +0.09(+1.81%) |
Jul 07, 2022 | 4.730 | 5.100 | 4.640 | 4.970 | 222,010 | +0.24(+5.07%) |
Jul 06, 2022 | 4.910 | 5.010 | 4.480 | 4.730 | 232,345 | -0.19(-3.86%) |
Jul 05, 2022 | 4.900 | 5.150 | 4.720 | 4.920 | 205,376 | -0.18(-3.53%) |
Jul 01, 2022 | 4.930 | 5.220 | 4.840 | 5.100 | 391,640 | +0.11(+2.20%) |
Jun 30, 2022 | 5.240 | 5.340 | 4.636 | 4.990 | 468,011 | -0.42(-7.76%) |
Jun 29, 2022 | 5.610 | 5.610 | 5.243 | 5.410 | 531,269 | -0.19(-3.39%) |
Jun 28, 2022 | 5.500 | 6.000 | 5.500 | 5.600 | 383,660 | +0.05(+0.90%) |
Jun 27, 2022 | 5.170 | 5.670 | 4.910 | 5.550 | 644,020 | +0.37(+7.14%) |
Jun 24, 2022 | 4.770 | 5.280 | 4.770 | 5.180 | 2,535,818 | +0.45(+9.51%) |
Jun 23, 2022 | 4.410 | 4.900 | 4.410 | 4.730 | 390,845 | +0.32(+7.26%) |
Jun 22, 2022 | 4.190 | 4.440 | 4.080 | 4.410 | 429,081 | +0.15(+3.52%) |
Jun 21, 2022 | 4.700 | 4.798 | 4.210 | 4.260 | 556,984 | -0.17(-3.84%) |
Jun 17, 2022 | 4.020 | 4.550 | 3.940 | 4.430 | 1,769,918 | +0.40(+9.93%) |
Jun 16, 2022 | 3.590 | 4.065 | 3.525 | 4.030 | 953,943 | +0.32(+8.63%) |
Jun 15, 2022 | 4.690 | 4.770 | 3.660 | 3.710 | 2,114,796 | -1.34(-26.53%) |
Jun 14, 2022 | 4.900 | 5.320 | 4.815 | 5.050 | 375,920 | +0.19(+3.91%) |
Jun 13, 2022 | 5.050 | 5.117 | 4.750 | 4.860 | 452,994 | -0.34(-6.54%) |
Jun 10, 2022 | 5.690 | 5.850 | 5.180 | 5.200 | 424,870 | -0.60(-10.34%) |
Jun 09, 2022 | 6.140 | 6.255 | 5.790 | 5.800 | 540,231 | -0.33(-5.38%) |
Jun 08, 2022 | 6.510 | 6.590 | 6.050 | 6.130 | 354,400 | -0.36(-5.55%) |
Jun 07, 2022 | 6.180 | 6.600 | 6.018 | 6.490 | 480,058 | +0.29(+4.68%) |
Jun 06, 2022 | 5.930 | 6.540 | 5.930 | 6.200 | 450,866 | +0.31(+5.26%) |
Jun 03, 2022 | 5.990 | 6.010 | 5.550 | 5.890 | 450,475 | -0.19(-3.13%) |
Jun 02, 2022 | 5.740 | 6.200 | 5.740 | 6.080 | 366,183 | +0.32(+5.56%) |
Jun 01, 2022 | 5.700 | 5.910 | 5.450 | 5.760 | 387,479 | +0.14(+2.49%) |
May 31, 2022 | 5.600 | 5.730 | 5.370 | 5.620 | 297,641 | -0.03(-0.53%) |
May 27, 2022 | 5.380 | 5.780 | 5.380 | 5.650 | 363,117 | +0.35(+6.60%) |
May 26, 2022 | 5.000 | 5.590 | 4.990 | 5.300 | 338,048 | +0.32(+6.43%) |
May 25, 2022 | 4.640 | 5.060 | 4.640 | 4.980 | 308,189 | +0.30(+6.41%) |
May 24, 2022 | 4.780 | 4.840 | 4.540 | 4.680 | 258,522 | -0.17(-3.51%) |
May 23, 2022 | 4.830 | 4.920 | 4.550 | 4.850 | 197,458 | +0.02(+0.41%) |
May 20, 2022 | 4.930 | 4.990 | 4.530 | 4.830 | 437,361 | +0.04(+0.84%) |
May 19, 2022 | 4.670 | 4.990 | 4.630 | 4.790 | 289,875 | +0.05(+1.05%) |
May 18, 2022 | 5.100 | 5.160 | 4.705 | 4.740 | 305,711 | -0.53(-10.06%) |
May 17, 2022 | 5.130 | 5.440 | 4.972 | 5.270 | 379,953 | +0.30(+6.04%) |
May 16, 2022 | 5.500 | 5.570 | 4.965 | 4.970 | 311,780 | -0.62(-11.09%) |
May 13, 2022 | 5.590 | 5.920 | 5.540 | 5.590 | 333,823 | +0.09(+1.64%) |
May 12, 2022 | 5.380 | 5.850 | 5.165 | 5.500 | 341,873 | +0.02(+0.36%) |
May 11, 2022 | 5.460 | 5.630 | 5.170 | 5.480 | 437,033 | -0.02(-0.36%) |
May 10, 2022 | 5.990 | 6.050 | 5.340 | 5.500 | 495,046 | -0.33(-5.66%) |
May 09, 2022 | 6.060 | 6.340 | 5.820 | 5.830 | 494,710 | -0.42(-6.72%) |
May 06, 2022 | 5.530 | 6.590 | 5.340 | 6.250 | 1,368,206 | +0.55(+9.65%) |
May 05, 2022 | 5.690 | 5.885 | 5.480 | 5.700 | 660,881 | -0.15(-2.56%) |
May 04, 2022 | 5.590 | 5.920 | 5.390 | 5.850 | 554,002 | +0.26(+4.65%) |
May 03, 2022 | 5.420 | 5.980 | 5.280 | 5.590 | 656,862 | +0.09(+1.64%) |