Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.000 | 5.270 | 4.940 | 5.210 | 677,180 | +0.29(+5.89%) |
Jul 28, 2022 | 4.680 | 4.995 | 4.250 | 4.920 | 574,861 | +0.17(+3.58%) |
Jul 27, 2022 | 4.460 | 4.790 | 4.450 | 4.750 | 344,246 | +0.38(+8.70%) |
Jul 26, 2022 | 4.920 | 4.930 | 4.340 | 4.370 | 691,204 | -0.58(-11.72%) |
Jul 25, 2022 | 5.050 | 5.125 | 4.893 | 4.950 | 194,892 | -0.09(-1.79%) |
Jul 22, 2022 | 5.210 | 5.300 | 5.020 | 5.040 | 125,174 | -0.15(-2.89%) |
Jul 21, 2022 | 5.200 | 5.250 | 5.040 | 5.190 | 198,298 | +0.01(+0.19%) |
Jul 20, 2022 | 5.310 | 5.310 | 5.160 | 5.180 | 216,311 | -0.10(-1.89%) |
Jul 19, 2022 | 5.280 | 5.340 | 5.100 | 5.280 | 526,337 | +0.09(+1.73%) |
Jul 18, 2022 | 5.250 | 5.310 | 5.050 | 5.190 | 535,448 | +0.00(+0.00%) |
Jul 15, 2022 | 4.810 | 5.240 | 4.790 | 5.190 | 360,403 | +0.52(+11.13%) |
Jul 14, 2022 | 4.600 | 4.730 | 4.560 | 4.670 | 145,103 | -0.02(-0.43%) |
Jul 13, 2022 | 4.600 | 4.750 | 4.510 | 4.690 | 207,710 | +0.06(+1.30%) |
Jul 12, 2022 | 4.910 | 4.980 | 4.600 | 4.630 | 516,296 | -0.31(-6.28%) |
Jul 11, 2022 | 5.120 | 5.120 | 4.900 | 4.940 | 140,724 | -0.23(-4.45%) |
Jul 08, 2022 | 5.180 | 5.320 | 5.140 | 5.170 | 151,200 | -0.05(-0.96%) |
Jul 07, 2022 | 5.150 | 5.300 | 5.147 | 5.220 | 216,277 | +0.12(+2.35%) |
Jul 06, 2022 | 5.100 | 5.320 | 5.030 | 5.100 | 213,612 | +0.12(+2.41%) |
Jul 05, 2022 | 4.520 | 4.980 | 4.520 | 4.980 | 269,688 | +0.32(+6.87%) |
Jul 01, 2022 | 4.630 | 4.750 | 4.580 | 4.660 | 392,369 | -0.04(-0.85%) |
Jun 30, 2022 | 4.570 | 4.735 | 4.560 | 4.700 | 313,932 | +0.05(+1.08%) |
Jun 29, 2022 | 4.820 | 4.820 | 4.570 | 4.650 | 205,493 | -0.17(-3.53%) |
Jun 28, 2022 | 5.040 | 5.150 | 4.720 | 4.820 | 230,549 | -0.18(-3.60%) |
Jun 27, 2022 | 5.070 | 5.070 | 4.800 | 5.000 | 239,523 | +0.01(+0.20%) |
Jun 24, 2022 | 5.010 | 5.380 | 4.850 | 4.990 | 962,797 | +0.06(+1.22%) |
Jun 23, 2022 | 4.940 | 4.980 | 4.780 | 4.930 | 360,322 | +0.09(+1.86%) |
Jun 22, 2022 | 5.230 | 5.310 | 4.830 | 4.840 | 415,558 | -0.48(-9.02%) |
Jun 21, 2022 | 5.520 | 5.630 | 5.310 | 5.320 | 246,112 | -0.10(-1.85%) |
Jun 17, 2022 | 5.450 | 5.688 | 5.420 | 5.420 | 173,507 | -0.01(-0.18%) |
Jun 16, 2022 | 5.660 | 5.660 | 5.390 | 5.430 | 160,771 | -0.42(-7.18%) |
Jun 15, 2022 | 5.860 | 5.942 | 5.760 | 5.850 | 88,818 | +0.07(+1.21%) |
Jun 14, 2022 | 5.710 | 5.880 | 5.650 | 5.780 | 123,266 | +0.13(+2.30%) |
Jun 13, 2022 | 5.750 | 5.930 | 5.520 | 5.650 | 159,321 | -0.44(-7.22%) |
Jun 10, 2022 | 6.200 | 6.210 | 5.880 | 6.090 | 182,967 | -0.24(-3.79%) |
Jun 09, 2022 | 6.340 | 6.430 | 6.265 | 6.330 | 122,007 | +0.01(+0.16%) |
Jun 08, 2022 | 6.540 | 6.645 | 6.250 | 6.320 | 197,392 | -0.19(-2.92%) |
Jun 07, 2022 | 6.510 | 6.580 | 6.360 | 6.510 | 191,132 | -0.09(-1.36%) |
Jun 06, 2022 | 6.200 | 6.780 | 6.130 | 6.600 | 346,594 | +0.55(+9.09%) |
Jun 03, 2022 | 6.010 | 6.190 | 5.950 | 6.050 | 241,397 | -0.05(-0.82%) |
Jun 02, 2022 | 6.020 | 6.170 | 6.020 | 6.100 | 348,459 | +0.09(+1.50%) |
Jun 01, 2022 | 6.680 | 6.695 | 5.990 | 6.010 | 319,956 | -0.59(-8.94%) |
May 31, 2022 | 6.420 | 6.770 | 6.350 | 6.600 | 310,727 | +0.21(+3.29%) |
May 27, 2022 | 6.110 | 6.520 | 6.110 | 6.390 | 256,737 | +0.34(+5.62%) |
May 26, 2022 | 5.600 | 6.140 | 5.600 | 6.050 | 193,179 | +0.42(+7.46%) |
May 25, 2022 | 5.030 | 5.695 | 4.990 | 5.630 | 181,529 | +0.58(+11.49%) |
May 24, 2022 | 5.410 | 5.430 | 5.000 | 5.050 | 421,901 | -0.43(-7.85%) |
May 23, 2022 | 5.550 | 5.550 | 5.230 | 5.480 | 134,873 | +0.03(+0.55%) |
May 20, 2022 | 5.700 | 5.700 | 5.300 | 5.450 | 193,414 | -0.15(-2.68%) |
May 19, 2022 | 5.720 | 5.870 | 5.580 | 5.600 | 177,605 | -0.12(-2.10%) |
May 18, 2022 | 5.910 | 6.080 | 5.700 | 5.720 | 206,488 | -0.30(-4.98%) |
May 17, 2022 | 5.560 | 6.060 | 5.560 | 6.020 | 343,105 | +0.51(+9.26%) |
May 16, 2022 | 6.420 | 6.470 | 5.470 | 5.510 | 432,174 | -0.99(-15.23%) |
May 13, 2022 | 5.880 | 6.540 | 5.880 | 6.500 | 374,172 | +0.63(+10.73%) |
May 12, 2022 | 5.790 | 6.070 | 5.570 | 5.870 | 223,922 | +0.06(+1.03%) |
May 11, 2022 | 5.860 | 5.960 | 5.740 | 5.810 | 437,580 | -0.08(-1.36%) |
May 10, 2022 | 5.700 | 6.030 | 5.340 | 5.890 | 503,986 | +0.29(+5.18%) |
May 09, 2022 | 5.460 | 5.660 | 5.310 | 5.600 | 348,922 | +0.05(+0.90%) |
May 06, 2022 | 5.210 | 5.640 | 5.101 | 5.550 | 291,174 | +0.32(+6.12%) |
May 05, 2022 | 5.470 | 5.500 | 5.175 | 5.230 | 273,947 | -0.31(-5.60%) |
May 04, 2022 | 5.550 | 5.590 | 5.235 | 5.540 | 447,981 | +0.01(+0.18%) |
May 03, 2022 | 5.720 | 5.720 | 5.315 | 5.530 | 328,688 | -0.19(-3.32%) |