Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.814 | 5.913 | 5.814 | 5.878 | 4,874 | +0.04(+0.62%) |
Jul 28, 2022 | 5.796 | 5.841 | 5.743 | 5.841 | 6,566 | +0.13(+2.20%) |
Jul 27, 2022 | 5.733 | 5.733 | 5.661 | 5.715 | 2,494 | -0.01(-0.16%) |
Jul 26, 2022 | 5.688 | 5.724 | 5.688 | 5.724 | 1,550 | +0.01(+0.16%) |
Jul 25, 2022 | 5.652 | 5.787 | 5.652 | 5.715 | 12,586 | +0.04(+0.79%) |
Jul 22, 2022 | 5.598 | 5.715 | 5.598 | 5.670 | 4,269 | +0.12(+2.11%) |
Jul 21, 2022 | 5.526 | 5.553 | 5.526 | 5.553 | 1,393 | +0.04(+0.65%) |
Jul 20, 2022 | 5.481 | 5.517 | 5.481 | 5.517 | 4,015 | +0.01(+0.16%) |
Jul 19, 2022 | 5.468 | 5.508 | 5.468 | 5.508 | 2,870 | +0.05(+0.91%) |
Jul 18, 2022 | 5.474 | 5.474 | 5.437 | 5.459 | 4,275 | -0.02(-0.41%) |
Jul 15, 2022 | 5.481 | 5.481 | 5.477 | 5.481 | 927 | -0.01(-0.16%) |
Jul 14, 2022 | 5.472 | 5.490 | 5.445 | 5.490 | 4,166 | +0.05(+0.87%) |
Jul 13, 2022 | 5.454 | 5.477 | 5.443 | 5.443 | 1,137 | -0.07(-1.18%) |
Jul 12, 2022 | 5.490 | 5.508 | 5.490 | 5.508 | 2,589 | -0.04(-0.65%) |
Jul 11, 2022 | 5.529 | 5.544 | 5.502 | 5.544 | 1,520 | +0.02(+0.41%) |
Jul 08, 2022 | 5.589 | 5.598 | 5.522 | 5.522 | 2,735 | +0.04(+0.74%) |
Jul 07, 2022 | 5.401 | 5.544 | 5.401 | 5.481 | 6,232 | +0.02(+0.33%) |
Jul 06, 2022 | 5.526 | 5.526 | 5.463 | 5.463 | 493 | -0.07(-1.29%) |
Jul 05, 2022 | 5.445 | 5.544 | 5.410 | 5.535 | 3,442 | +0.05(+0.98%) |
Jul 01, 2022 | 5.535 | 5.535 | 5.454 | 5.481 | 3,597 | +0.02(+0.33%) |
Jun 30, 2022 | 5.472 | 5.517 | 5.391 | 5.463 | 2,739 | -0.02(-0.33%) |
Jun 29, 2022 | 5.454 | 5.535 | 5.445 | 5.481 | 5,807 | +0.05(+0.99%) |
Jun 28, 2022 | 5.454 | 5.454 | 5.428 | 5.428 | 5,048 | -0.04(-0.66%) |
Jun 27, 2022 | 5.445 | 5.499 | 5.445 | 5.463 | 5,533 | -0.02(-0.33%) |
Jun 24, 2022 | 5.392 | 5.483 | 5.392 | 5.481 | 1,822 | +0.05(+0.99%) |
Jun 23, 2022 | 5.311 | 5.445 | 5.311 | 5.428 | 3,400 | +0.09(+1.68%) |
Jun 22, 2022 | 5.338 | 5.338 | 5.338 | 5.338 | 184 | +0.05(+1.02%) |
Jun 21, 2022 | 5.394 | 5.414 | 5.284 | 5.284 | 5,407 | +0.04(+0.85%) |
Jun 17, 2022 | 5.213 | 5.284 | 5.213 | 5.239 | 10,637 | -0.08(-1.52%) |
Jun 16, 2022 | 5.329 | 5.329 | 5.320 | 5.320 | 643 | -0.03(-0.50%) |
Jun 15, 2022 | 5.401 | 5.401 | 5.338 | 5.347 | 11,530 | -0.01(-0.17%) |
Jun 14, 2022 | 5.445 | 5.445 | 5.356 | 5.356 | 15,314 | -0.14(-2.61%) |
Jun 13, 2022 | 5.437 | 5.570 | 5.437 | 5.499 | 6,081 | +0.03(+0.52%) |
Jun 10, 2022 | 5.464 | 5.579 | 5.446 | 5.471 | 26,463 | -0.04(-0.68%) |
Jun 09, 2022 | 5.508 | 5.508 | 5.508 | 5.508 | 518 | -0.04(-0.72%) |
Jun 08, 2022 | 5.508 | 5.548 | 5.508 | 5.548 | 339 | +0.01(+0.24%) |
Jun 07, 2022 | 5.508 | 5.539 | 5.508 | 5.535 | 1,962 | +0.06(+1.14%) |
Jun 06, 2022 | 5.481 | 5.508 | 5.455 | 5.472 | 13,216 | -0.01(-0.16%) |
Jun 03, 2022 | 5.437 | 5.508 | 5.437 | 5.481 | 3,028 | -0.01(-0.24%) |
Jun 02, 2022 | 5.544 | 5.570 | 5.464 | 5.495 | 6,131 | -0.08(-1.36%) |
Jun 01, 2022 | 5.562 | 5.570 | 5.509 | 5.570 | 4,459 | +0.07(+1.24%) |
May 31, 2022 | 5.472 | 5.502 | 5.472 | 5.502 | 4,251 | -0.02(-0.43%) |
May 27, 2022 | 5.517 | 5.570 | 5.481 | 5.526 | 3,653 | +0.07(+1.31%) |
May 26, 2022 | 5.392 | 5.517 | 5.392 | 5.455 | 11,364 | +0.04(+0.82%) |
May 25, 2022 | 5.348 | 5.410 | 5.348 | 5.410 | 1,314 | +0.04(+0.77%) |
May 24, 2022 | 5.374 | 5.374 | 5.357 | 5.369 | 2,117 | +0.00(+0.06%) |
May 23, 2022 | 5.348 | 5.419 | 5.343 | 5.365 | 11,924 | -0.01(-0.17%) |
May 20, 2022 | 5.376 | 5.376 | 5.374 | 5.374 | 1,636 | +0.01(+0.24%) |
May 19, 2022 | 5.357 | 5.374 | 5.348 | 5.361 | 3,555 | -0.00(-0.08%) |
May 18, 2022 | 5.535 | 5.535 | 5.365 | 5.365 | 2,205 | -0.05(-0.99%) |
May 17, 2022 | 5.401 | 5.419 | 5.374 | 5.419 | 14,735 | +0.06(+1.16%) |
May 16, 2022 | 5.383 | 5.481 | 5.357 | 5.357 | 9,785 | -0.05(-0.99%) |
May 13, 2022 | 5.481 | 5.489 | 5.401 | 5.410 | 5,664 | +0.01(+0.17%) |
May 12, 2022 | 5.392 | 5.401 | 5.392 | 5.401 | 2,587 | -0.02(-0.33%) |
May 11, 2022 | 5.396 | 5.419 | 5.396 | 5.419 | 3,851 | -0.03(-0.49%) |
May 10, 2022 | 5.437 | 5.454 | 5.428 | 5.446 | 6,329 | +0.00(+0.00%) |
May 09, 2022 | 5.428 | 5.446 | 5.428 | 5.446 | 812 | -0.02(-0.32%) |
May 06, 2022 | 5.463 | 5.463 | 5.463 | 5.463 | 1,500 | +0.00(+0.00%) |
May 05, 2022 | 5.499 | 5.499 | 5.463 | 5.463 | 3,559 | -0.04(-0.81%) |
May 04, 2022 | 5.508 | 5.508 | 5.508 | 5.508 | 2,377 | +0.00(+0.00%) |
May 03, 2022 | 5.517 | 5.525 | 5.508 | 5.508 | 6,212 | -0.01(-0.21%) |