Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.880 | 0 | +0.57(+10.73%) | |||
Jul 28, 2022 | 5.060 | 5.330 | 5.040 | 5.310 | 357,338 | +0.47(+9.71%) |
Jul 27, 2022 | 4.760 | 4.890 | 4.750 | 4.840 | 124,954 | +0.09(+1.89%) |
Jul 26, 2022 | 4.710 | 4.790 | 4.650 | 4.750 | 250,290 | -0.02(-0.42%) |
Jul 25, 2022 | 4.890 | 4.890 | 4.680 | 4.770 | 125,796 | -0.11(-2.25%) |
Jul 22, 2022 | 5.210 | 5.320 | 4.860 | 4.880 | 152,488 | -0.29(-5.61%) |
Jul 21, 2022 | 4.880 | 5.230 | 4.880 | 5.170 | 143,518 | +0.27(+5.51%) |
Jul 20, 2022 | 4.700 | 4.940 | 4.690 | 4.900 | 384,751 | +0.19(+4.03%) |
Jul 19, 2022 | 4.760 | 4.840 | 4.660 | 4.710 | 232,238 | +0.01(+0.21%) |
Jul 18, 2022 | 4.780 | 4.940 | 4.690 | 4.700 | 89,604 | -0.04(-0.84%) |
Jul 15, 2022 | 4.880 | 4.890 | 4.720 | 4.740 | 153,903 | -0.07(-1.46%) |
Jul 14, 2022 | 5.180 | 5.180 | 4.810 | 4.810 | 222,695 | -0.42(-8.03%) |
Jul 13, 2022 | 5.230 | 5.270 | 5.150 | 5.230 | 53,737 | -0.08(-1.51%) |
Jul 12, 2022 | 5.340 | 5.360 | 5.230 | 5.310 | 63,468 | -0.06(-1.12%) |
Jul 11, 2022 | 5.520 | 5.520 | 5.350 | 5.370 | 91,961 | -0.19(-3.42%) |
Jul 08, 2022 | 5.460 | 5.620 | 5.430 | 5.560 | 75,894 | +0.07(+1.28%) |
Jul 07, 2022 | 5.550 | 5.680 | 5.480 | 5.490 | 77,740 | -0.02(-0.36%) |
Jul 06, 2022 | 5.570 | 5.620 | 5.430 | 5.510 | 166,759 | -0.05(-0.90%) |
Jul 05, 2022 | 5.300 | 5.610 | 5.280 | 5.560 | 140,999 | +0.23(+4.32%) |
Jul 04, 2022 | 5.040 | 5.410 | 5.040 | 5.330 | 57,646 | +0.25(+4.92%) |
Jun 30, 2022 | 5.080 | 0 | -0.03(-0.59%) | |||
Jun 29, 2022 | 5.280 | 5.320 | 5.110 | 5.110 | 145,696 | -0.17(-3.22%) |
Jun 28, 2022 | 5.490 | 5.580 | 5.250 | 5.280 | 152,431 | -0.17(-3.12%) |
Jun 27, 2022 | 5.470 | 5.560 | 5.400 | 5.450 | 97,684 | +0.00(+0.00%) |
Jun 24, 2022 | 5.210 | 5.520 | 5.210 | 5.450 | 196,448 | +0.27(+5.21%) |
Jun 23, 2022 | 5.170 | 5.280 | 5.120 | 5.180 | 155,191 | +0.02(+0.39%) |
Jun 22, 2022 | 5.250 | 5.320 | 5.160 | 5.160 | 109,755 | -0.15(-2.82%) |
Jun 21, 2022 | 5.370 | 5.550 | 5.300 | 5.310 | 191,502 | -0.02(-0.38%) |
Jun 20, 2022 | 5.220 | 5.370 | 5.220 | 5.330 | 56,351 | +0.12(+2.30%) |
Jun 17, 2022 | 5.290 | 5.380 | 5.110 | 5.210 | 180,517 | -0.07(-1.33%) |
Jun 16, 2022 | 5.350 | 5.420 | 5.240 | 5.280 | 605,150 | -0.23(-4.17%) |
Jun 15, 2022 | 5.510 | 5.590 | 5.410 | 5.510 | 149,933 | +0.05(+0.92%) |
Jun 14, 2022 | 5.410 | 5.510 | 5.290 | 5.460 | 140,691 | +0.08(+1.49%) |
Jun 13, 2022 | 5.190 | 5.410 | 5.150 | 5.380 | 330,890 | -0.04(-0.74%) |
Jun 10, 2022 | 5.400 | 5.520 | 5.390 | 5.420 | 400,958 | -0.09(-1.63%) |
Jun 09, 2022 | 5.520 | 5.550 | 5.420 | 5.510 | 189,850 | -0.03(-0.54%) |
Jun 08, 2022 | 5.620 | 5.850 | 5.540 | 5.540 | 319,476 | -0.09(-1.60%) |
Jun 07, 2022 | 5.540 | 5.640 | 5.490 | 5.630 | 280,995 | +0.06(+1.08%) |
Jun 06, 2022 | 5.640 | 5.730 | 5.470 | 5.570 | 109,979 | -0.01(-0.18%) |
Jun 03, 2022 | 5.710 | 5.780 | 5.540 | 5.580 | 831,729 | -0.22(-3.79%) |
Jun 02, 2022 | 5.570 | 5.850 | 5.530 | 5.800 | 255,804 | +0.23(+4.13%) |
Jun 01, 2022 | 5.680 | 5.750 | 5.510 | 5.570 | 206,433 | -0.06(-1.07%) |
May 31, 2022 | 5.680 | 5.690 | 5.430 | 5.630 | 401,208 | -0.04(-0.71%) |
May 30, 2022 | 5.520 | 5.690 | 5.490 | 5.670 | 191,824 | +0.18(+3.28%) |
May 27, 2022 | 5.360 | 5.560 | 5.340 | 5.490 | 205,408 | +0.14(+2.62%) |
May 26, 2022 | 5.100 | 5.440 | 5.090 | 5.350 | 392,759 | +0.30(+5.94%) |
May 25, 2022 | 4.900 | 5.110 | 4.890 | 5.050 | 118,042 | +0.13(+2.64%) |
May 24, 2022 | 4.980 | 4.990 | 4.770 | 4.920 | 210,982 | -0.10(-1.99%) |
May 20, 2022 | 5.020 | 0 | -0.05(-0.99%) | |||
May 19, 2022 | 4.800 | 5.130 | 4.800 | 5.070 | 171,819 | +0.23(+4.75%) |
May 18, 2022 | 4.920 | 4.920 | 4.750 | 4.840 | 208,810 | -0.15(-3.01%) |
May 17, 2022 | 5.020 | 5.090 | 4.810 | 4.990 | 203,340 | +0.06(+1.22%) |
May 16, 2022 | 4.900 | 5.040 | 4.830 | 4.930 | 179,092 | +0.01(+0.20%) |
May 13, 2022 | 4.660 | 5.120 | 4.640 | 4.920 | 416,652 | +0.34(+7.42%) |
May 12, 2022 | 4.560 | 4.730 | 4.480 | 4.580 | 693,913 | -0.03(-0.65%) |
May 11, 2022 | 4.750 | 4.950 | 4.600 | 4.610 | 732,504 | -0.16(-3.35%) |
May 10, 2022 | 4.780 | 4.850 | 4.570 | 4.770 | 675,347 | +0.06(+1.27%) |
May 09, 2022 | 4.560 | 4.710 | 4.540 | 4.710 | 399,487 | +0.05(+1.07%) |
May 06, 2022 | 4.840 | 4.840 | 4.550 | 4.660 | 288,020 | -0.21(-4.31%) |
May 05, 2022 | 5.140 | 5.150 | 4.820 | 4.870 | 219,450 | -0.35(-6.70%) |
May 04, 2022 | 4.900 | 5.270 | 4.860 | 5.220 | 249,358 | +0.31(+6.31%) |
May 03, 2022 | 4.670 | 4.940 | 4.590 | 4.910 | 502,299 | +0.24(+5.14%) |