Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.454 | 5.510 | 5.398 | 5.501 | 6,328,673 | -0.01(-0.17%) |
Jul 28, 2022 | 5.492 | 5.538 | 5.337 | 5.510 | 7,264,445 | +0.05(+0.85%) |
Jul 27, 2022 | 5.295 | 5.473 | 5.277 | 5.464 | 6,293,158 | +0.29(+5.60%) |
Jul 26, 2022 | 5.211 | 5.235 | 5.146 | 5.174 | 3,205,994 | -0.12(-2.29%) |
Jul 25, 2022 | 5.295 | 5.305 | 5.249 | 5.295 | 3,476,004 | +0.01(+0.18%) |
Jul 22, 2022 | 5.380 | 5.384 | 5.258 | 5.286 | 4,189,730 | -0.13(-2.41%) |
Jul 21, 2022 | 5.323 | 5.417 | 5.305 | 5.417 | 4,093,654 | +0.12(+2.29%) |
Jul 20, 2022 | 5.249 | 5.305 | 5.202 | 5.295 | 6,448,078 | +0.03(+0.53%) |
Jul 19, 2022 | 5.137 | 5.267 | 5.127 | 5.267 | 4,851,940 | +0.22(+4.44%) |
Jul 18, 2022 | 5.071 | 5.127 | 5.025 | 5.043 | 4,221,534 | +0.05(+0.93%) |
Jul 15, 2022 | 4.950 | 4.997 | 4.895 | 4.997 | 5,148,504 | +0.07(+1.52%) |
Jul 14, 2022 | 4.791 | 4.941 | 4.784 | 4.922 | 6,078,679 | +0.17(+3.54%) |
Jul 13, 2022 | 4.670 | 4.772 | 4.660 | 4.754 | 4,719,080 | +0.03(+0.59%) |
Jul 12, 2022 | 4.744 | 4.810 | 4.693 | 4.726 | 4,412,975 | +0.01(+0.20%) |
Jul 11, 2022 | 4.744 | 4.782 | 4.698 | 4.716 | 4,982,087 | -0.11(-2.32%) |
Jul 08, 2022 | 4.735 | 4.875 | 4.735 | 4.828 | 3,967,128 | +0.06(+1.17%) |
Jul 07, 2022 | 4.744 | 4.800 | 4.716 | 4.772 | 5,812,756 | +0.14(+3.02%) |
Jul 06, 2022 | 4.642 | 4.670 | 4.558 | 4.632 | 5,642,664 | -0.09(-1.98%) |
Jul 05, 2022 | 4.604 | 4.726 | 4.558 | 4.726 | 7,067,788 | +0.05(+1.00%) |
Jul 01, 2022 | 4.735 | 4.782 | 4.651 | 4.679 | 7,646,473 | -0.15(-3.09%) |
Jun 30, 2022 | 4.838 | 4.894 | 4.763 | 4.828 | 6,543,241 | -0.13(-2.64%) |
Jun 29, 2022 | 5.081 | 5.127 | 4.941 | 4.959 | 6,401,418 | -0.21(-4.03%) |
Jun 28, 2022 | 5.365 | 5.374 | 5.167 | 5.167 | 8,434,390 | -0.28(-5.21%) |
Jun 27, 2022 | 5.460 | 5.512 | 5.391 | 5.452 | 5,901,521 | +0.04(+0.80%) |
Jun 24, 2022 | 5.374 | 5.421 | 5.322 | 5.408 | 8,773,636 | -0.06(-1.10%) |
Jun 23, 2022 | 5.512 | 5.533 | 5.396 | 5.469 | 6,039,678 | -0.07(-1.24%) |
Jun 22, 2022 | 5.546 | 5.632 | 5.538 | 5.538 | 6,059,961 | -0.27(-4.60%) |
Jun 21, 2022 | 5.736 | 5.830 | 5.718 | 5.805 | 4,557,777 | +0.19(+3.37%) |
Jun 17, 2022 | 5.555 | 5.637 | 5.486 | 5.615 | 8,014,628 | +0.03(+0.46%) |
Jun 16, 2022 | 5.710 | 5.744 | 5.538 | 5.589 | 10,390,326 | -0.30(-5.12%) |
Jun 15, 2022 | 5.736 | 5.974 | 5.736 | 5.891 | 7,603,491 | +0.09(+1.48%) |
Jun 14, 2022 | 5.873 | 5.886 | 5.727 | 5.805 | 11,405,484 | +0.19(+3.37%) |
Jun 13, 2022 | 5.848 | 5.882 | 5.602 | 5.615 | 11,348,537 | -0.34(-5.78%) |
Jun 10, 2022 | 5.942 | 6.046 | 5.934 | 5.960 | 10,555,020 | -0.09(-1.56%) |
Jun 09, 2022 | 6.149 | 6.218 | 6.054 | 6.054 | 7,775,035 | -0.03(-0.57%) |
Jun 08, 2022 | 6.192 | 6.192 | 6.072 | 6.089 | 6,573,961 | -0.08(-1.26%) |
Jun 07, 2022 | 6.089 | 6.166 | 6.033 | 6.166 | 5,297,449 | +0.01(+0.14%) |
Jun 06, 2022 | 6.184 | 6.240 | 6.140 | 6.158 | 4,830,220 | +0.02(+0.28%) |
Jun 03, 2022 | 6.149 | 6.175 | 6.063 | 6.140 | 9,166,685 | -0.15(-2.33%) |
Jun 02, 2022 | 6.132 | 6.295 | 6.097 | 6.287 | 7,051,307 | +0.22(+3.69%) |
Jun 01, 2022 | 6.166 | 6.209 | 5.994 | 6.063 | 5,964,309 | -0.09(-1.54%) |
May 31, 2022 | 6.192 | 6.218 | 6.106 | 6.158 | 5,796,798 | +0.06(+0.99%) |
May 27, 2022 | 6.046 | 6.106 | 6.029 | 6.097 | 6,506,935 | +0.13(+2.16%) |
May 26, 2022 | 5.787 | 5.985 | 5.753 | 5.968 | 7,202,590 | +0.17(+2.97%) |
May 25, 2022 | 5.727 | 5.839 | 5.714 | 5.796 | 8,322,460 | +0.16(+2.75%) |
May 24, 2022 | 5.641 | 5.710 | 5.615 | 5.641 | 7,072,686 | -0.13(-2.24%) |
May 23, 2022 | 5.727 | 5.787 | 5.667 | 5.770 | 6,659,358 | +0.06(+1.06%) |
May 20, 2022 | 5.762 | 5.762 | 5.533 | 5.710 | 10,951,409 | +0.08(+1.38%) |
May 19, 2022 | 5.546 | 5.757 | 5.546 | 5.632 | 8,730,086 | +0.10(+1.87%) |
May 18, 2022 | 5.718 | 5.736 | 5.520 | 5.529 | 9,518,260 | -0.34(-5.73%) |
May 17, 2022 | 5.718 | 5.865 | 5.718 | 5.865 | 8,354,255 | +0.27(+4.77%) |
May 16, 2022 | 5.607 | 5.667 | 5.572 | 5.598 | 6,430,251 | -0.10(-1.81%) |
May 13, 2022 | 5.538 | 5.701 | 5.469 | 5.701 | 10,458,844 | +0.25(+4.58%) |
May 12, 2022 | 5.348 | 5.469 | 5.318 | 5.452 | 9,524,776 | +0.01(+0.16%) |
May 11, 2022 | 5.581 | 5.654 | 5.434 | 5.443 | 8,632,400 | -0.14(-2.47%) |
May 10, 2022 | 5.538 | 5.650 | 5.469 | 5.581 | 15,235,465 | +0.25(+4.68%) |
May 09, 2022 | 5.495 | 5.529 | 5.331 | 5.331 | 10,202,697 | -0.28(-4.92%) |
May 06, 2022 | 5.607 | 5.723 | 5.549 | 5.607 | 8,913,467 | -0.05(-0.91%) |
May 05, 2022 | 5.848 | 5.848 | 5.581 | 5.658 | 10,530,726 | -0.28(-4.78%) |
May 04, 2022 | 5.727 | 5.942 | 5.632 | 5.942 | 9,228,375 | +0.24(+4.23%) |
May 03, 2022 | 5.632 | 5.727 | 5.624 | 5.701 | 7,526,279 | +0.07(+1.22%) |