Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.660 | 4.920 | 4.500 | 4.560 | 43,766 | -0.35(-7.13%) |
Jul 28, 2022 | 4.960 | 5.100 | 4.610 | 4.910 | 136,536 | +0.14(+2.94%) |
Jul 27, 2022 | 4.910 | 5.130 | 4.680 | 4.770 | 31,572 | -0.01(-0.21%) |
Jul 26, 2022 | 4.860 | 4.980 | 4.650 | 4.780 | 26,675 | -0.04(-0.83%) |
Jul 25, 2022 | 4.890 | 4.930 | 4.690 | 4.820 | 23,464 | +0.00(+0.00%) |
Jul 22, 2022 | 5.200 | 5.200 | 4.770 | 4.820 | 10,023 | -0.42(-8.02%) |
Jul 21, 2022 | 5.300 | 5.305 | 5.190 | 5.240 | 23,529 | -0.03(-0.57%) |
Jul 20, 2022 | 5.020 | 5.440 | 5.000 | 5.270 | 67,342 | +0.24(+4.77%) |
Jul 19, 2022 | 4.920 | 5.150 | 4.570 | 5.030 | 59,666 | +0.11(+2.24%) |
Jul 18, 2022 | 4.830 | 5.010 | 4.641 | 4.920 | 46,454 | +0.22(+4.68%) |
Jul 15, 2022 | 4.650 | 4.750 | 4.500 | 4.700 | 98,230 | -0.31(-6.19%) |
Jul 14, 2022 | 5.000 | 5.370 | 4.510 | 5.010 | 65,284 | -0.07(-1.38%) |
Jul 13, 2022 | 5.250 | 5.250 | 4.979 | 5.080 | 62,527 | +0.13(+2.63%) |
Jul 12, 2022 | 4.930 | 5.080 | 4.650 | 4.950 | 94,645 | +0.01(+0.20%) |
Jul 11, 2022 | 5.050 | 5.155 | 4.910 | 4.940 | 96,807 | -0.12(-2.37%) |
Jul 08, 2022 | 4.910 | 5.215 | 4.693 | 5.060 | 134,720 | +0.39(+8.35%) |
Jul 07, 2022 | 4.320 | 4.781 | 4.255 | 4.670 | 160,718 | +0.42(+9.88%) |
Jul 06, 2022 | 4.200 | 4.490 | 4.140 | 4.250 | 114,908 | +0.11(+2.66%) |
Jul 05, 2022 | 4.020 | 4.520 | 3.940 | 4.140 | 572,649 | +0.00(+0.00%) |
Jul 01, 2022 | 4.100 | 4.350 | 4.100 | 4.140 | 32,193 | +0.05(+1.22%) |
Jun 30, 2022 | 3.880 | 4.430 | 3.880 | 4.090 | 50,460 | +0.21(+5.41%) |
Jun 29, 2022 | 4.210 | 4.210 | 3.880 | 3.880 | 107,366 | -0.33(-7.84%) |
Jun 28, 2022 | 4.330 | 4.480 | 3.970 | 4.210 | 47,309 | -0.17(-3.88%) |
Jun 27, 2022 | 4.650 | 4.650 | 4.050 | 4.380 | 161,836 | -0.32(-6.81%) |
Jun 24, 2022 | 4.720 | 5.060 | 3.800 | 4.700 | 3,165,432 | +0.11(+2.40%) |
Jun 23, 2022 | 4.300 | 4.600 | 4.200 | 4.590 | 142,980 | +0.34(+8.00%) |
Jun 22, 2022 | 3.810 | 4.330 | 3.810 | 4.250 | 119,553 | +0.37(+9.54%) |
Jun 21, 2022 | 4.050 | 4.230 | 3.760 | 3.880 | 138,119 | -0.19(-4.67%) |
Jun 17, 2022 | 4.200 | 4.490 | 4.060 | 4.070 | 124,305 | -0.10(-2.40%) |
Jun 16, 2022 | 4.710 | 4.710 | 4.050 | 4.170 | 97,441 | -0.47(-10.13%) |
Jun 15, 2022 | 4.750 | 4.830 | 4.420 | 4.640 | 57,894 | -0.06(-1.28%) |
Jun 14, 2022 | 4.860 | 5.090 | 4.650 | 4.700 | 111,843 | -0.16(-3.29%) |
Jun 13, 2022 | 4.420 | 4.885 | 4.187 | 4.860 | 172,054 | +0.24(+5.19%) |
Jun 10, 2022 | 5.310 | 5.315 | 4.245 | 4.620 | 97,838 | -0.86(-15.69%) |
Jun 09, 2022 | 5.030 | 5.610 | 4.910 | 5.480 | 171,563 | +0.47(+9.38%) |
Jun 08, 2022 | 4.820 | 5.225 | 4.810 | 5.010 | 90,772 | +0.04(+0.80%) |
Jun 07, 2022 | 4.020 | 5.080 | 4.020 | 4.970 | 194,942 | +0.87(+21.22%) |
Jun 06, 2022 | 4.290 | 4.290 | 3.970 | 4.100 | 128,064 | -0.17(-3.98%) |
Jun 03, 2022 | 3.770 | 4.310 | 3.720 | 4.270 | 102,397 | +0.48(+12.66%) |
Jun 02, 2022 | 3.500 | 3.840 | 3.445 | 3.790 | 85,832 | +0.36(+10.50%) |
Jun 01, 2022 | 3.860 | 3.860 | 3.420 | 3.430 | 131,576 | -0.36(-9.50%) |
May 31, 2022 | 4.000 | 4.075 | 3.745 | 3.790 | 76,180 | -0.16(-4.05%) |
May 27, 2022 | 3.920 | 3.960 | 3.731 | 3.950 | 39,745 | +0.03(+0.77%) |
May 26, 2022 | 4.130 | 4.255 | 3.780 | 3.920 | 74,908 | -0.26(-6.22%) |
May 25, 2022 | 4.060 | 4.295 | 4.060 | 4.180 | 35,942 | +0.05(+1.21%) |
May 24, 2022 | 4.130 | 4.190 | 3.917 | 4.130 | 49,186 | -0.05(-1.20%) |
May 23, 2022 | 4.630 | 4.630 | 4.100 | 4.180 | 40,973 | -0.32(-7.11%) |
May 20, 2022 | 4.500 | 4.690 | 4.175 | 4.500 | 89,001 | +0.01(+0.22%) |
May 19, 2022 | 3.920 | 4.570 | 3.920 | 4.490 | 99,140 | +0.53(+13.38%) |
May 18, 2022 | 4.650 | 4.650 | 3.810 | 3.960 | 319,466 | -0.90(-18.52%) |
May 17, 2022 | 4.570 | 4.965 | 4.570 | 4.860 | 71,114 | +0.31(+6.81%) |
May 16, 2022 | 4.680 | 4.920 | 4.490 | 4.550 | 88,604 | -0.19(-4.01%) |
May 13, 2022 | 5.540 | 5.869 | 4.680 | 4.740 | 197,530 | -0.74(-13.50%) |
May 12, 2022 | 5.540 | 6.110 | 5.283 | 5.480 | 109,764 | -0.09(-1.62%) |
May 11, 2022 | 6.080 | 6.080 | 5.330 | 5.570 | 144,904 | -0.41(-6.86%) |
May 10, 2022 | 5.300 | 6.140 | 5.030 | 5.980 | 191,396 | +0.59(+10.95%) |
May 09, 2022 | 5.060 | 5.550 | 4.880 | 5.390 | 121,029 | +0.14(+2.67%) |
May 06, 2022 | 5.370 | 5.370 | 5.110 | 5.250 | 64,603 | -0.15(-2.78%) |
May 05, 2022 | 5.170 | 5.420 | 5.100 | 5.400 | 87,728 | +0.07(+1.31%) |
May 04, 2022 | 5.020 | 5.440 | 4.741 | 5.330 | 211,494 | +0.29(+5.75%) |
May 03, 2022 | 4.430 | 5.180 | 4.130 | 5.040 | 270,439 | +0.69(+15.86%) |