Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.000 | 4.352 | 4.000 | 4.275 | 111,169 | +0.22(+5.53%) |
Jul 28, 2022 | 4.100 | 4.200 | 4.016 | 4.051 | 64,186 | -0.08(-1.96%) |
Jul 27, 2022 | 4.131 | 4.294 | 4.100 | 4.132 | 74,062 | -0.01(-0.29%) |
Jul 26, 2022 | 4.243 | 4.243 | 4.100 | 4.144 | 74,778 | -0.16(-3.63%) |
Jul 25, 2022 | 4.400 | 4.549 | 4.100 | 4.300 | 123,397 | -0.18(-3.97%) |
Jul 22, 2022 | 4.600 | 4.698 | 4.420 | 4.478 | 69,551 | -0.26(-5.57%) |
Jul 21, 2022 | 4.400 | 4.977 | 4.312 | 4.742 | 338,000 | +0.33(+7.53%) |
Jul 20, 2022 | 4.400 | 4.500 | 4.400 | 4.410 | 68,868 | +0.05(+1.10%) |
Jul 19, 2022 | 4.300 | 4.470 | 4.251 | 4.362 | 74,387 | +0.01(+0.28%) |
Jul 18, 2022 | 4.300 | 4.444 | 4.210 | 4.350 | 100,790 | +0.07(+1.73%) |
Jul 15, 2022 | 4.225 | 4.480 | 4.200 | 4.276 | 145,227 | +0.03(+0.71%) |
Jul 14, 2022 | 4.215 | 4.400 | 4.121 | 4.246 | 106,835 | +0.01(+0.24%) |
Jul 13, 2022 | 4.199 | 4.455 | 4.160 | 4.236 | 76,486 | -0.13(-2.91%) |
Jul 12, 2022 | 4.258 | 4.500 | 4.250 | 4.363 | 167,558 | -0.24(-5.15%) |
Jul 11, 2022 | 4.700 | 4.980 | 4.500 | 4.600 | 622,020 | +0.21(+4.83%) |
Jul 08, 2022 | 4.400 | 4.500 | 4.164 | 4.388 | 202,563 | -0.10(-2.27%) |
Jul 07, 2022 | 4.300 | 4.500 | 4.122 | 4.490 | 96,837 | +0.19(+4.32%) |
Jul 06, 2022 | 4.100 | 4.550 | 4.100 | 4.304 | 259,509 | +0.13(+3.04%) |
Jul 05, 2022 | 4.200 | 4.300 | 4.025 | 4.177 | 188,809 | +0.06(+1.53%) |
Jul 01, 2022 | 4.200 | 4.393 | 4.100 | 4.114 | 230,473 | -0.30(-6.71%) |
Jun 30, 2022 | 5.000 | 5.008 | 4.050 | 4.410 | 2,009,778 | +0.45(+11.34%) |
Jun 29, 2022 | 4.160 | 4.454 | 3.900 | 3.961 | 161,531 | -0.24(-5.76%) |
Jun 28, 2022 | 4.534 | 4.534 | 4.150 | 4.203 | 138,181 | -0.29(-6.50%) |
Jun 27, 2022 | 4.200 | 4.595 | 4.220 | 4.495 | 288,967 | +0.70(+18.29%) |
Jun 24, 2022 | 4.400 | 4.490 | 3.800 | 3.800 | 102,592 | -0.52(-12.02%) |
Jun 23, 2022 | 4.200 | 4.500 | 4.103 | 4.319 | 42,475 | +0.09(+2.10%) |
Jun 22, 2022 | 4.100 | 4.300 | 4.030 | 4.230 | 66,266 | -0.05(-1.21%) |
Jun 21, 2022 | 4.200 | 4.497 | 4.138 | 4.282 | 81,080 | +0.04(+0.99%) |
Jun 17, 2022 | 4.000 | 4.291 | 3.900 | 4.240 | 164,379 | +0.19(+4.69%) |
Jun 16, 2022 | 4.400 | 4.500 | 4.000 | 4.050 | 149,755 | -0.36(-8.16%) |
Jun 15, 2022 | 4.400 | 4.600 | 4.400 | 4.410 | 83,076 | +0.00(+0.00%) |
Jun 14, 2022 | 4.487 | 4.599 | 4.373 | 4.410 | 58,134 | -0.04(-1.01%) |
Jun 13, 2022 | 4.750 | 4.750 | 4.410 | 4.455 | 152,374 | -0.54(-10.88%) |
Jun 10, 2022 | 5.325 | 5.325 | 4.850 | 4.999 | 82,258 | -0.26(-4.94%) |
Jun 09, 2022 | 4.800 | 5.750 | 4.800 | 5.259 | 181,854 | +0.32(+6.39%) |
Jun 08, 2022 | 4.720 | 4.965 | 4.620 | 4.943 | 62,065 | +0.30(+6.53%) |
Jun 07, 2022 | 4.600 | 5.099 | 4.625 | 4.640 | 85,002 | -0.12(-2.50%) |
Jun 06, 2022 | 4.800 | 4.900 | 4.625 | 4.759 | 62,536 | +0.06(+1.26%) |
Jun 03, 2022 | 4.809 | 4.959 | 4.600 | 4.700 | 79,208 | -0.09(-1.82%) |
Jun 02, 2022 | 4.500 | 4.946 | 4.500 | 4.787 | 43,926 | +0.23(+5.09%) |
Jun 01, 2022 | 4.900 | 4.949 | 4.300 | 4.555 | 50,897 | -0.25(-5.10%) |
May 31, 2022 | 5.000 | 5.132 | 4.710 | 4.800 | 57,457 | -0.04(-0.89%) |
May 27, 2022 | 4.700 | 4.934 | 4.537 | 4.843 | 59,016 | +0.27(+5.90%) |
May 26, 2022 | 4.618 | 4.700 | 4.411 | 4.573 | 54,908 | +0.05(+1.08%) |
May 25, 2022 | 4.400 | 4.700 | 4.350 | 4.524 | 89,355 | +0.20(+4.55%) |
May 24, 2022 | 4.740 | 4.800 | 4.300 | 4.327 | 80,387 | -0.52(-10.69%) |
May 23, 2022 | 5.000 | 5.150 | 4.710 | 4.845 | 112,706 | -0.26(-5.02%) |
May 20, 2022 | 5.301 | 5.400 | 4.947 | 5.101 | 67,054 | -0.02(-0.35%) |
May 19, 2022 | 4.800 | 5.500 | 4.727 | 5.119 | 116,682 | +0.41(+8.71%) |
May 18, 2022 | 5.000 | 5.100 | 4.701 | 4.709 | 96,865 | -0.14(-2.91%) |
May 17, 2022 | 4.300 | 5.379 | 4.300 | 4.850 | 186,672 | +0.39(+8.72%) |
May 16, 2022 | 4.683 | 4.840 | 4.407 | 4.461 | 155,984 | -0.24(-5.11%) |
May 13, 2022 | 4.501 | 4.900 | 4.500 | 4.701 | 129,701 | +0.30(+6.82%) |
May 12, 2022 | 4.023 | 4.540 | 4.000 | 4.401 | 146,587 | +0.40(+10.02%) |
May 11, 2022 | 5.000 | 5.167 | 3.800 | 4.000 | 227,393 | -1.01(-20.22%) |
May 10, 2022 | 5.300 | 5.400 | 4.900 | 5.014 | 74,515 | +0.01(+0.28%) |
May 09, 2022 | 5.500 | 5.568 | 4.919 | 5.000 | 198,775 | -0.65(-11.50%) |
May 06, 2022 | 5.845 | 5.899 | 5.590 | 5.650 | 59,375 | -0.27(-4.50%) |
May 05, 2022 | 6.300 | 6.400 | 5.810 | 5.916 | 65,273 | -0.53(-8.26%) |
May 04, 2022 | 6.430 | 6.640 | 6.043 | 6.449 | 79,571 | +0.01(+0.19%) |
May 03, 2022 | 5.900 | 6.800 | 5.800 | 6.437 | 158,275 | +0.51(+8.62%) |