Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.880 | 5.190 | 4.820 | 5.030 | 182,623 | +0.21(+4.36%) |
Jul 28, 2022 | 4.940 | 5.047 | 4.730 | 4.820 | 71,462 | -0.05(-1.03%) |
Jul 27, 2022 | 4.930 | 4.950 | 4.700 | 4.870 | 299,546 | +0.03(+0.62%) |
Jul 26, 2022 | 4.800 | 4.950 | 4.648 | 4.840 | 92,668 | -0.10(-2.02%) |
Jul 25, 2022 | 4.840 | 4.970 | 4.570 | 4.940 | 186,936 | +0.06(+1.23%) |
Jul 22, 2022 | 5.010 | 5.010 | 4.715 | 4.880 | 90,609 | -0.09(-1.81%) |
Jul 21, 2022 | 4.710 | 5.220 | 4.530 | 4.970 | 279,408 | +0.28(+5.97%) |
Jul 20, 2022 | 4.600 | 4.720 | 4.480 | 4.690 | 119,373 | +0.15(+3.30%) |
Jul 19, 2022 | 4.720 | 4.790 | 4.480 | 4.540 | 143,765 | -0.07(-1.52%) |
Jul 18, 2022 | 4.730 | 5.100 | 4.450 | 4.610 | 430,521 | +0.09(+1.99%) |
Jul 15, 2022 | 4.590 | 4.640 | 4.460 | 4.520 | 159,100 | +0.01(+0.22%) |
Jul 14, 2022 | 4.700 | 4.707 | 4.460 | 4.510 | 102,024 | -0.29(-6.04%) |
Jul 13, 2022 | 4.530 | 4.870 | 4.530 | 4.800 | 115,266 | +0.11(+2.35%) |
Jul 12, 2022 | 4.630 | 4.710 | 4.570 | 4.690 | 83,026 | +0.09(+1.96%) |
Jul 11, 2022 | 4.750 | 4.750 | 4.540 | 4.600 | 86,238 | -0.20(-4.17%) |
Jul 08, 2022 | 4.870 | 4.900 | 4.660 | 4.800 | 164,305 | -0.20(-4.00%) |
Jul 07, 2022 | 4.730 | 5.280 | 4.555 | 5.000 | 494,848 | +0.28(+5.93%) |
Jul 06, 2022 | 4.810 | 4.815 | 4.500 | 4.720 | 162,507 | -0.07(-1.46%) |
Jul 05, 2022 | 4.680 | 4.829 | 4.530 | 4.790 | 128,015 | -0.04(-0.83%) |
Jul 01, 2022 | 4.510 | 4.840 | 4.430 | 4.830 | 201,226 | +0.20(+4.32%) |
Jun 30, 2022 | 4.280 | 4.730 | 4.060 | 4.630 | 547,015 | +0.51(+12.38%) |
Jun 29, 2022 | 4.440 | 4.460 | 4.090 | 4.120 | 155,613 | -0.38(-8.44%) |
Jun 28, 2022 | 4.780 | 4.836 | 4.450 | 4.500 | 206,192 | -0.29(-6.05%) |
Jun 27, 2022 | 5.230 | 5.424 | 4.760 | 4.790 | 191,491 | -0.56(-10.47%) |
Jun 24, 2022 | 5.290 | 5.690 | 5.249 | 5.350 | 1,341,388 | +0.06(+1.13%) |
Jun 23, 2022 | 4.960 | 5.480 | 4.840 | 5.290 | 228,108 | +0.33(+6.65%) |
Jun 22, 2022 | 4.570 | 5.080 | 4.560 | 4.960 | 203,608 | +0.28(+5.98%) |
Jun 21, 2022 | 5.060 | 5.090 | 4.670 | 4.680 | 241,326 | +0.09(+1.96%) |
Jun 17, 2022 | 4.270 | 4.640 | 4.270 | 4.590 | 1,317,510 | +0.26(+6.00%) |
Jun 16, 2022 | 4.070 | 4.335 | 4.000 | 4.330 | 174,000 | +0.11(+2.61%) |
Jun 15, 2022 | 4.250 | 4.360 | 4.080 | 4.220 | 280,176 | -0.04(-0.94%) |
Jun 14, 2022 | 4.420 | 4.690 | 4.210 | 4.260 | 742,085 | -0.02(-0.47%) |
Jun 13, 2022 | 4.750 | 4.840 | 4.222 | 4.280 | 326,881 | -0.52(-10.83%) |
Jun 10, 2022 | 5.210 | 5.210 | 4.750 | 4.800 | 375,752 | -0.42(-8.05%) |
Jun 09, 2022 | 5.500 | 5.550 | 5.200 | 5.220 | 240,680 | -0.28(-5.09%) |
Jun 08, 2022 | 5.310 | 5.610 | 5.210 | 5.500 | 232,160 | +0.16(+3.00%) |
Jun 07, 2022 | 5.290 | 5.490 | 5.100 | 5.340 | 237,158 | -0.04(-0.74%) |
Jun 06, 2022 | 6.050 | 6.370 | 5.310 | 5.380 | 489,449 | -0.84(-13.50%) |
Jun 03, 2022 | 5.890 | 6.350 | 5.880 | 6.220 | 217,884 | +0.18(+2.98%) |
Jun 02, 2022 | 6.000 | 6.080 | 5.780 | 6.040 | 120,663 | +0.02(+0.33%) |
Jun 01, 2022 | 6.090 | 6.090 | 5.900 | 6.020 | 303,903 | -0.06(-0.99%) |
May 31, 2022 | 6.000 | 6.390 | 5.850 | 6.080 | 313,163 | +0.01(+0.16%) |
May 27, 2022 | 5.780 | 6.100 | 5.680 | 6.070 | 288,688 | +0.24(+4.12%) |
May 26, 2022 | 5.740 | 6.230 | 5.550 | 5.830 | 722,426 | -0.17(-2.91%) |
May 25, 2022 | 4.750 | 6.258 | 4.660 | 6.005 | 1,799,462 | +1.17(+24.07%) |
May 24, 2022 | 5.090 | 5.200 | 4.630 | 4.840 | 407,234 | -0.32(-6.20%) |
May 23, 2022 | 5.320 | 5.370 | 5.040 | 5.160 | 186,478 | -0.12(-2.27%) |
May 20, 2022 | 5.490 | 5.510 | 5.060 | 5.280 | 374,794 | -0.26(-4.69%) |
May 19, 2022 | 5.360 | 5.700 | 5.310 | 5.540 | 225,606 | +0.02(+0.36%) |
May 18, 2022 | 5.670 | 5.765 | 5.130 | 5.520 | 620,942 | -0.48(-8.00%) |
May 17, 2022 | 5.460 | 6.397 | 5.180 | 6.000 | 1,284,759 | +0.64(+11.94%) |
May 16, 2022 | 5.170 | 5.460 | 4.960 | 5.360 | 272,226 | +0.23(+4.48%) |
May 13, 2022 | 5.440 | 5.690 | 5.030 | 5.130 | 685,559 | -0.44(-7.90%) |
May 12, 2022 | 4.850 | 5.665 | 4.780 | 5.570 | 732,223 | +0.65(+13.21%) |
May 11, 2022 | 5.040 | 5.250 | 4.670 | 4.920 | 805,377 | -0.05(-1.01%) |
May 10, 2022 | 4.940 | 5.140 | 4.760 | 4.970 | 625,471 | -0.08(-1.58%) |
May 09, 2022 | 5.020 | 5.130 | 4.872 | 5.050 | 610,585 | -0.19(-3.63%) |
May 06, 2022 | 5.280 | 5.326 | 5.050 | 5.240 | 600,469 | -0.18(-3.32%) |
May 05, 2022 | 5.590 | 5.780 | 5.263 | 5.420 | 631,413 | -0.40(-6.87%) |
May 04, 2022 | 5.710 | 5.830 | 5.400 | 5.820 | 432,041 | +0.18(+3.19%) |
May 03, 2022 | 5.850 | 5.960 | 5.300 | 5.640 | 1,274,695 | -0.10(-1.74%) |