Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.137 | 5.360 | 5.004 | 5.240 | 5,426 | +0.04(+0.77%) |
Jul 28, 2022 | 4.960 | 5.360 | 4.960 | 5.200 | 6,523 | +0.20(+4.00%) |
Jul 27, 2022 | 5.320 | 5.320 | 4.960 | 5.000 | 6,722 | +0.04(+0.81%) |
Jul 26, 2022 | 5.200 | 5.200 | 4.720 | 4.960 | 14,693 | -0.04(-0.80%) |
Jul 25, 2022 | 5.240 | 5.240 | 5.000 | 5.000 | 8,231 | -0.40(-7.41%) |
Jul 22, 2022 | 5.640 | 5.640 | 5.120 | 5.400 | 11,550 | -0.08(-1.46%) |
Jul 21, 2022 | 5.320 | 5.680 | 5.320 | 5.480 | 15,569 | +0.16(+3.01%) |
Jul 20, 2022 | 5.234 | 5.506 | 5.234 | 5.320 | 4,510 | +0.00(+0.00%) |
Jul 19, 2022 | 5.160 | 5.480 | 5.160 | 5.320 | 2,635 | +0.08(+1.53%) |
Jul 18, 2022 | 5.760 | 5.880 | 4.800 | 5.240 | 16,138 | -0.32(-5.76%) |
Jul 15, 2022 | 5.600 | 5.780 | 5.400 | 5.560 | 4,278 | -0.04(-0.71%) |
Jul 14, 2022 | 5.560 | 5.600 | 5.400 | 5.600 | 5,340 | -0.16(-2.78%) |
Jul 13, 2022 | 6.080 | 6.080 | 5.160 | 5.760 | 5,733 | +0.24(+4.35%) |
Jul 12, 2022 | 5.760 | 5.752 | 5.280 | 5.520 | 4,109 | -0.08(-1.43%) |
Jul 11, 2022 | 5.720 | 5.760 | 5.360 | 5.600 | 3,406 | +0.16(+2.94%) |
Jul 08, 2022 | 5.480 | 5.600 | 5.240 | 5.440 | 6,040 | +0.08(+1.49%) |
Jul 07, 2022 | 5.200 | 5.434 | 5.160 | 5.360 | 7,237 | +0.00(+0.00%) |
Jul 06, 2022 | 5.480 | 5.600 | 5.080 | 5.360 | 14,316 | -0.24(-4.29%) |
Jul 05, 2022 | 5.800 | 5.800 | 5.400 | 5.600 | 8,392 | -0.20(-3.45%) |
Jul 01, 2022 | 5.840 | 6.076 | 5.360 | 5.800 | 10,799 | -0.12(-2.03%) |
Jun 30, 2022 | 5.840 | 6.000 | 5.360 | 5.920 | 13,256 | -0.08(-1.33%) |
Jun 29, 2022 | 6.040 | 6.040 | 5.600 | 6.000 | 8,646 | +0.08(+1.35%) |
Jun 28, 2022 | 6.200 | 6.400 | 5.680 | 5.920 | 47,315 | -0.52(-8.07%) |
Jun 27, 2022 | 6.880 | 6.880 | 5.960 | 6.440 | 113,040 | +0.28(+4.55%) |
Jun 24, 2022 | 5.520 | 6.400 | 5.400 | 6.160 | 93,371 | +0.64(+11.59%) |
Jun 23, 2022 | 5.000 | 5.880 | 5.000 | 5.520 | 75,023 | +0.40(+7.81%) |
Jun 22, 2022 | 4.880 | 5.280 | 4.600 | 5.120 | 75,266 | -0.08(-1.54%) |
Jun 21, 2022 | 5.440 | 5.600 | 5.120 | 5.200 | 78,204 | -0.64(-10.96%) |
Jun 17, 2022 | 5.880 | 6.080 | 4.960 | 5.840 | 943,733 | +0.64(+12.31%) |
Jun 16, 2022 | 5.000 | 5.320 | 4.800 | 5.200 | 496,816 | +0.20(+4.00%) |
Jun 15, 2022 | 4.400 | 5.400 | 4.208 | 5.000 | 49,135 | +0.56(+12.61%) |
Jun 14, 2022 | 4.560 | 4.560 | 4.349 | 4.440 | 15,959 | -0.08(-1.77%) |
Jun 13, 2022 | 5.200 | 5.240 | 4.303 | 4.520 | 77,630 | -0.72(-13.74%) |
Jun 10, 2022 | 5.840 | 5.920 | 5.200 | 5.240 | 57,462 | -0.60(-10.27%) |
Jun 09, 2022 | 6.000 | 6.400 | 5.712 | 5.840 | 49,339 | +0.08(+1.39%) |
Jun 08, 2022 | 5.760 | 6.200 | 5.600 | 5.760 | 53,562 | +0.08(+1.41%) |
Jun 07, 2022 | 5.720 | 5.840 | 5.360 | 5.680 | 25,085 | +0.12(+2.16%) |
Jun 06, 2022 | 5.720 | 5.880 | 5.520 | 5.560 | 60,715 | -0.12(-2.11%) |
Jun 03, 2022 | 5.960 | 6.200 | 5.640 | 5.680 | 28,217 | -0.40(-6.58%) |
Jun 02, 2022 | 5.960 | 6.140 | 5.760 | 6.080 | 26,913 | +0.28(+4.83%) |
Jun 01, 2022 | 6.560 | 6.560 | 5.720 | 5.800 | 61,187 | -0.44(-7.05%) |
May 31, 2022 | 6.200 | 6.480 | 6.120 | 6.240 | 17,417 | -0.08(-1.27%) |
May 27, 2022 | 6.160 | 6.560 | 5.960 | 6.320 | 58,391 | +0.32(+5.33%) |
May 26, 2022 | 6.080 | 6.480 | 5.880 | 6.000 | 58,910 | +0.00(+0.00%) |
May 25, 2022 | 6.240 | 6.300 | 5.840 | 6.000 | 27,171 | -0.20(-3.23%) |
May 24, 2022 | 6.960 | 6.960 | 6.080 | 6.200 | 36,237 | -0.36(-5.49%) |
May 23, 2022 | 6.080 | 6.800 | 5.920 | 6.560 | 59,850 | +0.40(+6.49%) |
May 20, 2022 | 6.680 | 6.680 | 6.040 | 6.160 | 26,235 | -0.16(-2.53%) |
May 19, 2022 | 6.120 | 6.560 | 5.920 | 6.320 | 23,016 | +0.32(+5.33%) |
May 18, 2022 | 6.080 | 6.640 | 5.760 | 6.000 | 85,911 | -0.36(-5.66%) |
May 17, 2022 | 6.200 | 6.578 | 5.920 | 6.360 | 99,139 | -0.32(-4.79%) |
May 16, 2022 | 7.200 | 7.480 | 6.640 | 6.680 | 64,664 | -0.20(-2.91%) |
May 13, 2022 | 6.760 | 7.280 | 6.720 | 6.880 | 35,774 | -0.08(-1.15%) |
May 12, 2022 | 6.600 | 7.240 | 6.600 | 6.960 | 58,473 | +0.12(+1.75%) |
May 11, 2022 | 8.000 | 8.040 | 6.800 | 6.840 | 35,779 | -0.80(-10.47%) |
May 10, 2022 | 8.360 | 8.974 | 7.080 | 7.640 | 92,224 | -0.60(-7.28%) |
May 09, 2022 | 9.160 | 9.160 | 8.080 | 8.240 | 106,989 | -0.92(-10.04%) |
May 06, 2022 | 8.600 | 9.760 | 8.200 | 9.160 | 142,265 | +0.32(+3.62%) |
May 05, 2022 | 9.880 | 10.36 | 8.653 | 8.840 | 139,885 | -1.44(-14.01%) |
May 04, 2022 | 11.80 | 11.80 | 9.800 | 10.28 | 409,655 | -1.92(-15.74%) |
May 03, 2022 | 19.48 | 19.48 | 12.04 | 12.20 | 1,561,354 | -6.40(-34.41%) |