Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.660 | 4.710 | 4.460 | 4.580 | 485,454 | -0.07(-1.51%) |
Jul 28, 2022 | 4.770 | 4.880 | 4.570 | 4.650 | 387,471 | -0.11(-2.31%) |
Jul 27, 2022 | 4.650 | 4.830 | 4.642 | 4.760 | 448,809 | +0.14(+3.03%) |
Jul 26, 2022 | 4.840 | 4.840 | 4.520 | 4.620 | 228,309 | -0.22(-4.55%) |
Jul 25, 2022 | 4.850 | 4.905 | 4.770 | 4.840 | 156,752 | +0.01(+0.21%) |
Jul 22, 2022 | 5.250 | 5.250 | 4.760 | 4.830 | 253,923 | -0.38(-7.29%) |
Jul 21, 2022 | 5.090 | 5.230 | 5.020 | 5.210 | 158,438 | +0.05(+0.97%) |
Jul 20, 2022 | 4.760 | 5.188 | 4.751 | 5.160 | 377,372 | +0.44(+9.32%) |
Jul 19, 2022 | 4.670 | 4.820 | 4.660 | 4.720 | 193,418 | +0.14(+3.06%) |
Jul 18, 2022 | 4.790 | 4.885 | 4.550 | 4.580 | 370,024 | -0.18(-3.78%) |
Jul 15, 2022 | 4.630 | 4.760 | 4.432 | 4.760 | 342,447 | +0.21(+4.62%) |
Jul 14, 2022 | 4.600 | 4.690 | 4.470 | 4.550 | 446,289 | -0.14(-2.99%) |
Jul 13, 2022 | 4.800 | 5.030 | 4.600 | 4.690 | 469,780 | -0.17(-3.50%) |
Jul 12, 2022 | 5.120 | 5.150 | 4.800 | 4.860 | 452,696 | -0.26(-5.08%) |
Jul 11, 2022 | 5.400 | 5.500 | 4.960 | 5.120 | 506,037 | -0.40(-7.25%) |
Jul 08, 2022 | 5.620 | 5.720 | 5.370 | 5.520 | 266,464 | -0.13(-2.30%) |
Jul 07, 2022 | 5.750 | 5.890 | 5.640 | 5.650 | 306,227 | -0.06(-1.05%) |
Jul 06, 2022 | 5.810 | 6.100 | 5.650 | 5.710 | 374,467 | -0.11(-1.89%) |
Jul 05, 2022 | 5.340 | 5.830 | 5.267 | 5.820 | 642,095 | +0.32(+5.82%) |
Jul 01, 2022 | 5.370 | 5.510 | 5.300 | 5.500 | 224,850 | +0.11(+2.04%) |
Jun 30, 2022 | 5.300 | 5.660 | 5.260 | 5.390 | 318,726 | +0.01(+0.19%) |
Jun 29, 2022 | 5.540 | 5.590 | 5.230 | 5.380 | 431,283 | -0.19(-3.41%) |
Jun 28, 2022 | 5.930 | 6.000 | 5.550 | 5.570 | 548,693 | -0.29(-4.95%) |
Jun 27, 2022 | 6.250 | 6.400 | 5.830 | 5.860 | 458,993 | -0.25(-4.09%) |
Jun 24, 2022 | 6.480 | 6.600 | 5.660 | 6.110 | 4,101,127 | -0.31(-4.83%) |
Jun 23, 2022 | 6.750 | 6.920 | 6.250 | 6.420 | 517,576 | -0.28(-4.18%) |
Jun 22, 2022 | 6.790 | 7.040 | 6.630 | 6.700 | 348,957 | -0.22(-3.18%) |
Jun 21, 2022 | 7.260 | 7.490 | 6.850 | 6.920 | 540,535 | -0.29(-4.02%) |
Jun 17, 2022 | 6.720 | 7.490 | 6.610 | 7.210 | 1,507,301 | +0.60(+9.08%) |
Jun 16, 2022 | 7.010 | 7.210 | 6.480 | 6.610 | 587,935 | -0.55(-7.68%) |
Jun 15, 2022 | 7.050 | 7.250 | 6.890 | 7.160 | 461,795 | +0.26(+3.77%) |
Jun 14, 2022 | 6.330 | 7.120 | 6.190 | 6.900 | 434,840 | +0.58(+9.18%) |
Jun 13, 2022 | 6.020 | 6.460 | 6.020 | 6.320 | 422,024 | -0.04(-0.63%) |
Jun 10, 2022 | 6.560 | 6.650 | 6.220 | 6.360 | 292,973 | -0.37(-5.50%) |
Jun 09, 2022 | 7.070 | 7.110 | 6.700 | 6.730 | 279,962 | -0.36(-5.08%) |
Jun 08, 2022 | 6.850 | 7.150 | 6.820 | 7.090 | 241,292 | +0.18(+2.60%) |
Jun 07, 2022 | 6.880 | 7.000 | 6.570 | 6.910 | 427,606 | -0.16(-2.26%) |
Jun 06, 2022 | 7.500 | 7.670 | 6.790 | 7.070 | 337,433 | -0.28(-3.81%) |
Jun 03, 2022 | 7.520 | 7.620 | 7.260 | 7.350 | 284,069 | -0.20(-2.65%) |
Jun 02, 2022 | 7.410 | 7.720 | 7.260 | 7.550 | 282,631 | +0.12(+1.62%) |
Jun 01, 2022 | 7.270 | 7.490 | 7.135 | 7.430 | 287,814 | +0.20(+2.77%) |
May 31, 2022 | 7.190 | 7.470 | 7.030 | 7.230 | 335,050 | +0.07(+0.98%) |
May 27, 2022 | 6.940 | 7.210 | 6.920 | 7.160 | 280,278 | +0.32(+4.68%) |
May 26, 2022 | 6.830 | 7.170 | 6.660 | 6.840 | 258,282 | +0.07(+1.03%) |
May 25, 2022 | 6.500 | 6.840 | 6.410 | 6.770 | 204,222 | +0.26(+3.99%) |
May 24, 2022 | 6.660 | 6.690 | 6.232 | 6.510 | 305,724 | -0.27(-3.98%) |
May 23, 2022 | 7.330 | 7.330 | 6.690 | 6.780 | 346,291 | -0.41(-5.70%) |
May 20, 2022 | 6.960 | 7.240 | 6.920 | 7.190 | 295,336 | +0.37(+5.43%) |
May 19, 2022 | 7.090 | 7.210 | 6.800 | 6.820 | 414,641 | -0.41(-5.67%) |
May 18, 2022 | 6.790 | 7.600 | 6.790 | 7.230 | 484,138 | +0.12(+1.69%) |
May 17, 2022 | 7.000 | 7.235 | 6.721 | 7.110 | 354,369 | +0.41(+6.12%) |
May 16, 2022 | 6.410 | 6.960 | 6.258 | 6.700 | 523,713 | +0.26(+4.04%) |
May 13, 2022 | 6.200 | 6.505 | 6.000 | 6.440 | 521,758 | +0.40(+6.62%) |
May 12, 2022 | 5.000 | 6.520 | 4.981 | 6.040 | 796,779 | +0.97(+19.13%) |
May 11, 2022 | 4.050 | 6.170 | 4.050 | 5.070 | 1,207,818 | -0.71(-12.28%) |
May 10, 2022 | 6.110 | 6.300 | 5.520 | 5.780 | 643,574 | +0.00(+0.00%) |
May 09, 2022 | 6.520 | 6.660 | 5.660 | 5.780 | 872,419 | -1.01(-14.87%) |
May 06, 2022 | 7.300 | 7.392 | 6.631 | 6.790 | 532,324 | -0.61(-8.24%) |
May 05, 2022 | 7.850 | 7.970 | 7.270 | 7.400 | 387,495 | -0.60(-7.50%) |
May 04, 2022 | 8.170 | 8.200 | 7.660 | 8.000 | 522,683 | -0.16(-1.96%) |
May 03, 2022 | 8.230 | 8.230 | 7.950 | 8.160 | 427,173 | +0.06(+0.74%) |