Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.460 | 5.600 | 5.360 | 5.555 | 232,327 | +0.00(+0.09%) |
Jul 28, 2022 | 5.340 | 5.580 | 5.290 | 5.550 | 217,724 | +0.20(+3.74%) |
Jul 27, 2022 | 5.240 | 5.370 | 5.200 | 5.350 | 209,914 | +0.14(+2.69%) |
Jul 26, 2022 | 5.220 | 5.340 | 5.080 | 5.210 | 206,472 | -0.08(-1.51%) |
Jul 25, 2022 | 5.200 | 5.320 | 5.090 | 5.290 | 231,672 | +0.10(+1.93%) |
Jul 22, 2022 | 5.410 | 5.410 | 5.120 | 5.190 | 240,239 | -0.18(-3.35%) |
Jul 21, 2022 | 5.240 | 5.460 | 5.143 | 5.370 | 238,999 | +0.06(+1.13%) |
Jul 20, 2022 | 5.220 | 5.380 | 5.110 | 5.310 | 416,069 | +0.13(+2.51%) |
Jul 19, 2022 | 5.050 | 5.220 | 5.050 | 5.180 | 318,565 | +0.22(+4.44%) |
Jul 18, 2022 | 4.920 | 5.130 | 4.890 | 4.960 | 285,888 | +0.08(+1.64%) |
Jul 15, 2022 | 4.780 | 4.890 | 4.650 | 4.880 | 210,209 | +0.21(+4.50%) |
Jul 14, 2022 | 4.710 | 4.810 | 4.645 | 4.670 | 283,109 | -0.13(-2.71%) |
Jul 13, 2022 | 4.650 | 4.810 | 4.560 | 4.800 | 203,197 | +0.08(+1.69%) |
Jul 12, 2022 | 4.550 | 4.780 | 4.550 | 4.720 | 364,479 | +0.18(+3.96%) |
Jul 11, 2022 | 4.730 | 4.790 | 4.520 | 4.540 | 267,167 | -0.21(-4.42%) |
Jul 08, 2022 | 4.640 | 4.850 | 4.560 | 4.750 | 257,711 | +0.07(+1.50%) |
Jul 07, 2022 | 4.600 | 4.730 | 4.510 | 4.680 | 321,551 | +0.14(+3.08%) |
Jul 06, 2022 | 4.620 | 4.719 | 4.440 | 4.540 | 295,262 | -0.10(-2.16%) |
Jul 05, 2022 | 4.320 | 4.650 | 4.160 | 4.640 | 581,904 | +0.23(+5.22%) |
Jul 01, 2022 | 4.460 | 4.530 | 4.290 | 4.410 | 354,829 | -0.05(-1.12%) |
Jun 30, 2022 | 4.310 | 4.510 | 4.230 | 4.460 | 837,487 | +0.04(+0.90%) |
Jun 29, 2022 | 4.690 | 4.925 | 4.380 | 4.420 | 611,432 | -0.27(-5.76%) |
Jun 28, 2022 | 5.070 | 5.200 | 4.640 | 4.690 | 718,562 | -0.37(-7.31%) |
Jun 27, 2022 | 5.430 | 5.531 | 5.030 | 5.060 | 723,720 | -0.41(-7.50%) |
Jun 24, 2022 | 5.880 | 5.890 | 5.440 | 5.470 | 6,874,881 | -0.35(-6.01%) |
Jun 23, 2022 | 5.470 | 5.830 | 5.400 | 5.820 | 732,388 | +0.46(+8.58%) |
Jun 22, 2022 | 5.060 | 5.380 | 5.040 | 5.360 | 685,783 | +0.17(+3.28%) |
Jun 21, 2022 | 5.300 | 5.510 | 5.160 | 5.190 | 509,137 | -0.08(-1.52%) |
Jun 17, 2022 | 4.950 | 5.350 | 4.930 | 5.270 | 2,126,595 | +0.40(+8.21%) |
Jun 16, 2022 | 5.020 | 5.070 | 4.770 | 4.870 | 716,060 | -0.42(-7.94%) |
Jun 15, 2022 | 5.200 | 5.390 | 5.030 | 5.290 | 525,528 | +0.11(+2.12%) |
Jun 14, 2022 | 5.420 | 5.505 | 5.070 | 5.180 | 629,171 | -0.18(-3.36%) |
Jun 13, 2022 | 6.160 | 6.340 | 5.330 | 5.360 | 942,868 | -1.08(-16.77%) |
Jun 10, 2022 | 6.250 | 6.540 | 6.250 | 6.440 | 555,963 | +0.00(+0.00%) |
Jun 09, 2022 | 6.750 | 6.790 | 6.420 | 6.440 | 459,201 | -0.32(-4.73%) |
Jun 08, 2022 | 6.600 | 6.960 | 6.500 | 6.760 | 434,703 | +0.13(+1.96%) |
Jun 07, 2022 | 6.790 | 6.879 | 6.230 | 6.630 | 782,068 | -0.36(-5.15%) |
Jun 06, 2022 | 7.100 | 7.180 | 6.890 | 6.990 | 411,089 | +0.02(+0.29%) |
Jun 03, 2022 | 7.150 | 7.310 | 6.900 | 6.970 | 420,941 | -0.37(-5.04%) |
Jun 02, 2022 | 6.930 | 7.450 | 6.930 | 7.340 | 706,754 | +0.41(+5.92%) |
Jun 01, 2022 | 6.940 | 7.045 | 6.753 | 6.930 | 382,708 | +0.04(+0.58%) |
May 31, 2022 | 7.130 | 7.310 | 6.810 | 6.890 | 1,332,491 | -0.35(-4.83%) |
May 27, 2022 | 7.140 | 7.400 | 7.090 | 7.240 | 430,170 | +0.22(+3.13%) |
May 26, 2022 | 7.170 | 7.280 | 6.915 | 7.020 | 1,012,893 | -0.08(-1.13%) |
May 25, 2022 | 7.060 | 7.210 | 6.830 | 7.100 | 590,448 | +0.00(+0.00%) |
May 24, 2022 | 7.300 | 7.460 | 7.050 | 7.100 | 412,986 | -0.40(-5.33%) |
May 23, 2022 | 7.420 | 7.530 | 7.070 | 7.500 | 601,732 | +0.12(+1.63%) |
May 20, 2022 | 7.600 | 7.850 | 7.270 | 7.380 | 967,456 | -0.11(-1.47%) |
May 19, 2022 | 7.030 | 7.740 | 7.030 | 7.490 | 552,049 | +0.46(+6.54%) |
May 18, 2022 | 6.830 | 7.330 | 6.830 | 7.030 | 481,190 | +0.01(+0.14%) |
May 17, 2022 | 6.730 | 7.140 | 6.730 | 7.020 | 486,269 | +0.39(+5.88%) |
May 16, 2022 | 6.640 | 6.920 | 6.500 | 6.630 | 532,428 | -0.02(-0.30%) |
May 13, 2022 | 6.120 | 6.810 | 6.060 | 6.650 | 726,857 | +0.78(+13.29%) |
May 12, 2022 | 5.420 | 5.990 | 5.320 | 5.870 | 1,097,190 | +0.27(+4.82%) |
May 11, 2022 | 6.050 | 6.440 | 5.550 | 5.600 | 1,298,333 | -0.55(-8.94%) |
May 10, 2022 | 6.720 | 6.910 | 6.080 | 6.150 | 1,139,265 | -0.44(-6.68%) |
May 09, 2022 | 7.410 | 7.490 | 6.560 | 6.590 | 833,749 | -1.07(-13.97%) |
May 06, 2022 | 8.050 | 8.050 | 7.560 | 7.660 | 580,072 | -0.49(-6.01%) |
May 05, 2022 | 8.590 | 8.620 | 8.070 | 8.150 | 424,338 | -0.58(-6.64%) |
May 04, 2022 | 8.410 | 8.750 | 8.010 | 8.730 | 373,742 | +0.27(+3.19%) |
May 03, 2022 | 8.480 | 8.630 | 8.400 | 8.460 | 225,599 | -0.07(-0.82%) |