Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.739 | 5.780 | 5.722 | 5.739 | 77,271 | +0.02(+0.29%) |
Jul 28, 2022 | 5.697 | 5.730 | 5.648 | 5.722 | 40,448 | +0.03(+0.58%) |
Jul 27, 2022 | 5.639 | 5.714 | 5.599 | 5.689 | 56,949 | +0.10(+1.78%) |
Jul 26, 2022 | 5.623 | 5.648 | 5.582 | 5.590 | 28,143 | -0.03(-0.59%) |
Jul 25, 2022 | 5.631 | 5.697 | 5.598 | 5.623 | 28,749 | +0.00(+0.00%) |
Jul 22, 2022 | 5.623 | 5.706 | 5.623 | 5.623 | 58,423 | -0.02(-0.44%) |
Jul 21, 2022 | 5.598 | 5.664 | 5.598 | 5.648 | 39,438 | +0.03(+0.46%) |
Jul 20, 2022 | 5.623 | 5.673 | 5.601 | 5.622 | 18,701 | +0.02(+0.43%) |
Jul 19, 2022 | 5.557 | 5.615 | 5.540 | 5.598 | 107,360 | +0.07(+1.20%) |
Jul 18, 2022 | 5.590 | 5.697 | 5.532 | 5.532 | 63,386 | -0.03(-0.59%) |
Jul 15, 2022 | 5.557 | 5.582 | 5.540 | 5.565 | 28,061 | +0.04(+0.75%) |
Jul 14, 2022 | 5.557 | 5.573 | 5.449 | 5.524 | 92,318 | -0.07(-1.33%) |
Jul 13, 2022 | 5.623 | 5.639 | 5.557 | 5.598 | 40,194 | -0.06(-1.02%) |
Jul 12, 2022 | 5.656 | 5.673 | 5.627 | 5.656 | 32,191 | -0.01(-0.22%) |
Jul 11, 2022 | 5.681 | 5.813 | 5.623 | 5.668 | 108,951 | -0.00(-0.07%) |
Jul 08, 2022 | 5.615 | 5.757 | 5.582 | 5.673 | 57,410 | +0.05(+0.81%) |
Jul 07, 2022 | 5.565 | 5.627 | 5.548 | 5.627 | 76,835 | +0.07(+1.26%) |
Jul 06, 2022 | 5.639 | 5.664 | 5.548 | 5.557 | 72,076 | -0.05(-0.89%) |
Jul 05, 2022 | 5.606 | 5.664 | 5.540 | 5.606 | 76,378 | -0.05(-0.88%) |
Jul 01, 2022 | 5.590 | 5.681 | 5.557 | 5.656 | 54,485 | +0.05(+0.88%) |
Jun 30, 2022 | 5.639 | 5.650 | 5.582 | 5.606 | 185,727 | -0.03(-0.59%) |
Jun 29, 2022 | 5.606 | 5.648 | 5.599 | 5.639 | 61,543 | +0.01(+0.15%) |
Jun 28, 2022 | 5.673 | 5.706 | 5.590 | 5.631 | 204,389 | +0.02(+0.29%) |
Jun 27, 2022 | 5.639 | 5.642 | 5.557 | 5.615 | 35,508 | -0.02(-0.29%) |
Jun 24, 2022 | 5.482 | 5.631 | 5.482 | 5.631 | 54,625 | +0.15(+2.71%) |
Jun 23, 2022 | 5.532 | 5.540 | 5.466 | 5.482 | 28,892 | -0.07(-1.19%) |
Jun 22, 2022 | 5.482 | 5.573 | 5.424 | 5.548 | 82,156 | +0.04(+0.75%) |
Jun 21, 2022 | 5.391 | 5.575 | 5.391 | 5.507 | 64,203 | +0.15(+2.78%) |
Jun 17, 2022 | 5.416 | 5.491 | 5.325 | 5.358 | 86,579 | -0.11(-1.97%) |
Jun 16, 2022 | 5.615 | 5.615 | 5.441 | 5.466 | 166,376 | -0.19(-3.36%) |
Jun 15, 2022 | 5.689 | 5.697 | 5.590 | 5.656 | 78,107 | +0.02(+0.44%) |
Jun 14, 2022 | 5.663 | 5.672 | 5.599 | 5.631 | 118,736 | -0.01(-0.14%) |
Jun 13, 2022 | 5.736 | 5.736 | 5.591 | 5.639 | 273,620 | -0.17(-2.91%) |
Jun 10, 2022 | 5.865 | 5.865 | 5.800 | 5.808 | 63,107 | -0.14(-2.30%) |
Jun 09, 2022 | 5.953 | 5.986 | 5.922 | 5.945 | 40,007 | -0.03(-0.54%) |
Jun 08, 2022 | 5.978 | 6.018 | 5.961 | 5.978 | 77,958 | +0.02(+0.27%) |
Jun 07, 2022 | 5.889 | 5.970 | 5.889 | 5.961 | 38,734 | +0.06(+1.09%) |
Jun 06, 2022 | 5.905 | 6.018 | 5.897 | 5.897 | 158,788 | -0.01(-0.14%) |
Jun 03, 2022 | 5.921 | 5.945 | 5.865 | 5.905 | 97,852 | -0.05(-0.81%) |
Jun 02, 2022 | 5.816 | 5.953 | 5.792 | 5.953 | 80,980 | +0.12(+2.07%) |
Jun 01, 2022 | 5.825 | 5.849 | 5.768 | 5.833 | 58,517 | +0.02(+0.28%) |
May 31, 2022 | 5.776 | 5.841 | 5.768 | 5.816 | 125,164 | +0.06(+0.98%) |
May 27, 2022 | 5.688 | 5.768 | 5.655 | 5.760 | 74,983 | +0.11(+2.00%) |
May 26, 2022 | 5.543 | 5.671 | 5.543 | 5.647 | 81,737 | +0.10(+1.74%) |
May 25, 2022 | 5.446 | 5.551 | 5.446 | 5.551 | 30,263 | +0.08(+1.47%) |
May 24, 2022 | 5.478 | 5.514 | 5.430 | 5.470 | 49,933 | -0.03(-0.59%) |
May 23, 2022 | 5.438 | 5.510 | 5.431 | 5.502 | 38,949 | +0.06(+1.19%) |
May 20, 2022 | 5.446 | 5.478 | 5.378 | 5.438 | 79,674 | +0.01(+0.15%) |
May 19, 2022 | 5.398 | 5.454 | 5.398 | 5.430 | 50,020 | +0.01(+0.15%) |
May 18, 2022 | 5.510 | 5.510 | 5.398 | 5.422 | 39,259 | -0.10(-1.75%) |
May 17, 2022 | 5.494 | 5.543 | 5.469 | 5.518 | 50,821 | +0.09(+1.63%) |
May 16, 2022 | 5.438 | 5.470 | 5.406 | 5.430 | 58,539 | +0.00(+0.00%) |
May 13, 2022 | 5.341 | 5.462 | 5.341 | 5.430 | 94,714 | +0.11(+2.12%) |
May 12, 2022 | 5.244 | 5.373 | 5.244 | 5.317 | 110,633 | -0.03(-0.60%) |
May 11, 2022 | 5.365 | 5.466 | 5.333 | 5.349 | 85,368 | -0.02(-0.45%) |
May 10, 2022 | 5.365 | 5.435 | 5.301 | 5.373 | 125,569 | +0.04(+0.76%) |
May 09, 2022 | 5.398 | 5.462 | 5.301 | 5.333 | 151,000 | -0.19(-3.36%) |
May 06, 2022 | 5.526 | 5.559 | 5.438 | 5.518 | 182,716 | -0.03(-0.58%) |
May 05, 2022 | 5.712 | 5.712 | 5.462 | 5.551 | 222,207 | -0.19(-3.23%) |
May 04, 2022 | 5.712 | 5.752 | 5.583 | 5.736 | 266,973 | +0.07(+1.28%) |
May 03, 2022 | 5.961 | 5.961 | 5.567 | 5.663 | 1,129,638 | -0.27(-4.61%) |