Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.850 | 4.850 | 4.700 | 4.780 | 324,874 | -0.11(-2.25%) |
Jul 28, 2022 | 4.710 | 4.900 | 4.630 | 4.890 | 329,926 | +0.15(+3.16%) |
Jul 27, 2022 | 4.640 | 4.770 | 4.560 | 4.740 | 306,579 | +0.16(+3.49%) |
Jul 26, 2022 | 4.660 | 4.770 | 4.550 | 4.580 | 434,807 | +0.05(+1.10%) |
Jul 25, 2022 | 4.450 | 4.580 | 4.384 | 4.530 | 299,902 | +0.10(+2.26%) |
Jul 22, 2022 | 4.670 | 4.690 | 4.320 | 4.430 | 319,764 | -0.20(-4.32%) |
Jul 21, 2022 | 4.510 | 4.665 | 4.490 | 4.630 | 315,315 | +0.09(+1.98%) |
Jul 20, 2022 | 4.240 | 4.580 | 4.240 | 4.540 | 605,345 | +0.33(+7.84%) |
Jul 19, 2022 | 4.080 | 4.300 | 4.080 | 4.210 | 540,128 | +0.24(+6.05%) |
Jul 18, 2022 | 4.120 | 4.230 | 3.960 | 3.970 | 317,759 | -0.09(-2.22%) |
Jul 15, 2022 | 3.900 | 4.160 | 3.840 | 4.060 | 645,007 | +0.26(+6.84%) |
Jul 14, 2022 | 3.690 | 3.860 | 3.660 | 3.800 | 451,537 | +0.03(+0.80%) |
Jul 13, 2022 | 3.650 | 3.830 | 3.650 | 3.770 | 370,421 | -0.02(-0.53%) |
Jul 12, 2022 | 3.650 | 3.820 | 3.650 | 3.790 | 324,520 | +0.14(+3.84%) |
Jul 11, 2022 | 3.800 | 3.830 | 3.650 | 3.650 | 349,771 | -0.19(-4.95%) |
Jul 08, 2022 | 3.770 | 3.940 | 3.716 | 3.840 | 395,033 | +0.03(+0.79%) |
Jul 07, 2022 | 3.710 | 3.840 | 3.630 | 3.810 | 483,153 | +0.15(+4.10%) |
Jul 06, 2022 | 3.650 | 3.760 | 3.580 | 3.660 | 456,763 | -0.03(-0.81%) |
Jul 05, 2022 | 3.470 | 3.690 | 3.290 | 3.690 | 431,597 | +0.18(+5.13%) |
Jul 01, 2022 | 3.480 | 3.575 | 3.390 | 3.510 | 363,468 | +0.03(+0.86%) |
Jun 30, 2022 | 3.380 | 3.490 | 3.305 | 3.480 | 496,987 | +0.02(+0.58%) |
Jun 29, 2022 | 3.510 | 3.510 | 3.260 | 3.460 | 677,092 | +0.01(+0.29%) |
Jun 28, 2022 | 3.850 | 3.910 | 3.440 | 3.450 | 605,242 | -0.40(-10.39%) |
Jun 27, 2022 | 3.950 | 4.010 | 3.790 | 3.850 | 359,847 | -0.08(-2.04%) |
Jun 24, 2022 | 3.890 | 4.010 | 3.780 | 3.930 | 882,474 | +0.11(+2.88%) |
Jun 23, 2022 | 3.810 | 3.860 | 3.600 | 3.820 | 1,108,473 | +0.00(+0.00%) |
Jun 22, 2022 | 3.860 | 4.010 | 3.770 | 3.820 | 824,960 | -0.14(-3.54%) |
Jun 21, 2022 | 4.080 | 4.260 | 3.830 | 3.960 | 1,090,767 | -0.01(-0.25%) |
Jun 17, 2022 | 3.780 | 4.080 | 3.760 | 3.970 | 905,399 | +0.15(+3.93%) |
Jun 16, 2022 | 4.020 | 4.020 | 3.640 | 3.820 | 1,069,649 | -0.29(-7.06%) |
Jun 15, 2022 | 4.030 | 4.160 | 3.740 | 4.110 | 1,371,343 | +0.12(+3.01%) |
Jun 14, 2022 | 3.980 | 4.027 | 3.720 | 3.990 | 769,367 | +0.03(+0.76%) |
Jun 13, 2022 | 4.150 | 4.210 | 3.725 | 3.960 | 1,725,187 | -0.41(-9.38%) |
Jun 10, 2022 | 5.220 | 5.240 | 4.360 | 4.370 | 1,612,426 | -1.01(-18.77%) |
Jun 09, 2022 | 5.670 | 5.670 | 5.250 | 5.380 | 829,745 | -0.35(-6.11%) |
Jun 08, 2022 | 6.320 | 6.340 | 5.695 | 5.730 | 618,202 | -0.60(-9.48%) |
Jun 07, 2022 | 6.300 | 6.390 | 6.080 | 6.330 | 562,674 | -0.07(-1.09%) |
Jun 06, 2022 | 6.610 | 6.810 | 6.275 | 6.400 | 679,722 | -0.06(-0.93%) |
Jun 03, 2022 | 6.380 | 6.585 | 6.372 | 6.460 | 589,941 | -0.03(-0.46%) |
Jun 02, 2022 | 5.810 | 6.500 | 5.750 | 6.490 | 793,983 | +0.67(+11.51%) |
Jun 01, 2022 | 5.980 | 6.080 | 5.710 | 5.820 | 503,706 | -0.14(-2.35%) |
May 31, 2022 | 5.800 | 6.010 | 5.750 | 5.960 | 828,120 | +0.04(+0.68%) |
May 27, 2022 | 5.640 | 5.935 | 5.560 | 5.920 | 584,000 | +0.36(+6.47%) |
May 26, 2022 | 5.460 | 5.730 | 5.340 | 5.560 | 446,613 | +0.10(+1.83%) |
May 25, 2022 | 5.410 | 5.510 | 5.275 | 5.460 | 481,076 | +0.02(+0.37%) |
May 24, 2022 | 5.760 | 5.810 | 5.310 | 5.440 | 477,801 | -0.43(-7.33%) |
May 23, 2022 | 5.450 | 5.890 | 5.255 | 5.870 | 556,679 | +0.41(+7.51%) |
May 20, 2022 | 5.430 | 5.630 | 5.220 | 5.460 | 725,948 | +0.10(+1.87%) |
May 19, 2022 | 5.340 | 5.540 | 5.300 | 5.360 | 610,700 | -0.03(-0.56%) |
May 18, 2022 | 5.790 | 6.100 | 5.390 | 5.390 | 518,054 | -0.56(-9.41%) |
May 17, 2022 | 5.830 | 6.000 | 5.560 | 5.950 | 457,969 | +0.27(+4.75%) |
May 16, 2022 | 5.970 | 6.110 | 5.507 | 5.680 | 616,194 | -0.37(-6.12%) |
May 13, 2022 | 5.970 | 6.105 | 5.765 | 6.050 | 648,675 | +0.16(+2.72%) |
May 12, 2022 | 5.270 | 6.140 | 5.270 | 5.890 | 1,019,436 | +0.55(+10.30%) |
May 11, 2022 | 5.630 | 5.775 | 5.330 | 5.340 | 481,266 | -0.23(-4.13%) |
May 10, 2022 | 6.440 | 6.440 | 5.560 | 5.570 | 1,019,313 | -0.68(-10.88%) |
May 09, 2022 | 6.180 | 6.300 | 6.130 | 6.250 | 809,706 | -0.09(-1.42%) |
May 06, 2022 | 6.230 | 6.520 | 6.170 | 6.340 | 529,579 | +0.03(+0.48%) |
May 05, 2022 | 6.340 | 6.540 | 6.190 | 6.310 | 703,936 | -0.16(-2.47%) |
May 04, 2022 | 5.480 | 6.590 | 5.440 | 6.470 | 1,453,049 | +1.06(+19.59%) |
May 03, 2022 | 5.400 | 5.460 | 5.300 | 5.410 | 631,223 | +0.00(+0.00%) |