Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.569 | 5.700 | 5.106 | 5.300 | 56,696 | -0.20(-3.65%) |
Jul 28, 2022 | 5.700 | 5.700 | 5.450 | 5.501 | 118,630 | -0.20(-3.49%) |
Jul 27, 2022 | 5.900 | 5.950 | 5.506 | 5.700 | 92,738 | -0.18(-3.06%) |
Jul 26, 2022 | 6.000 | 6.099 | 5.800 | 5.880 | 69,416 | -0.22(-3.59%) |
Jul 25, 2022 | 6.100 | 6.190 | 5.811 | 6.099 | 23,861 | +0.10(+1.70%) |
Jul 22, 2022 | 6.500 | 6.500 | 5.806 | 5.997 | 82,349 | -0.30(-4.81%) |
Jul 21, 2022 | 6.500 | 6.700 | 6.214 | 6.300 | 50,407 | -0.30(-4.50%) |
Jul 20, 2022 | 6.300 | 6.604 | 6.111 | 6.597 | 58,468 | +0.33(+5.22%) |
Jul 19, 2022 | 6.000 | 6.359 | 5.905 | 6.270 | 64,068 | +0.37(+6.25%) |
Jul 18, 2022 | 5.982 | 6.300 | 5.852 | 5.901 | 52,069 | -0.07(-1.17%) |
Jul 15, 2022 | 6.100 | 6.128 | 5.800 | 5.971 | 59,866 | +0.19(+3.32%) |
Jul 14, 2022 | 5.700 | 6.100 | 5.630 | 5.779 | 80,013 | -0.12(-2.07%) |
Jul 13, 2022 | 5.900 | 6.099 | 5.830 | 5.901 | 66,091 | -0.15(-2.50%) |
Jul 12, 2022 | 6.200 | 6.299 | 5.910 | 6.052 | 90,479 | -0.25(-3.98%) |
Jul 11, 2022 | 6.900 | 6.949 | 6.000 | 6.303 | 94,053 | -0.64(-9.17%) |
Jul 08, 2022 | 6.800 | 7.181 | 6.767 | 6.939 | 87,665 | +0.06(+0.87%) |
Jul 07, 2022 | 6.900 | 7.190 | 6.703 | 6.879 | 154,874 | +0.13(+1.99%) |
Jul 06, 2022 | 6.500 | 6.880 | 6.500 | 6.745 | 192,540 | +0.28(+4.38%) |
Jul 05, 2022 | 5.600 | 6.472 | 5.600 | 6.462 | 120,823 | +0.76(+13.37%) |
Jul 01, 2022 | 5.700 | 6.200 | 5.600 | 5.700 | 144,295 | -0.14(-2.43%) |
Jun 30, 2022 | 5.400 | 5.899 | 5.400 | 5.842 | 141,941 | +0.21(+3.75%) |
Jun 29, 2022 | 5.500 | 5.800 | 5.405 | 5.631 | 159,271 | +0.06(+1.11%) |
Jun 28, 2022 | 5.920 | 5.999 | 5.410 | 5.569 | 117,122 | -0.21(-3.70%) |
Jun 27, 2022 | 5.510 | 5.787 | 5.450 | 5.783 | 115,974 | +0.28(+5.15%) |
Jun 24, 2022 | 6.300 | 6.400 | 5.500 | 5.500 | 126,937 | -0.67(-10.83%) |
Jun 23, 2022 | 6.100 | 6.300 | 5.730 | 6.168 | 268,715 | +0.17(+2.80%) |
Jun 22, 2022 | 5.633 | 6.050 | 5.600 | 6.000 | 59,380 | +0.20(+3.45%) |
Jun 21, 2022 | 6.011 | 6.099 | 5.340 | 5.800 | 83,733 | +0.00(+0.00%) |
Jun 17, 2022 | 5.000 | 6.100 | 4.972 | 5.800 | 270,068 | +0.92(+18.85%) |
Jun 16, 2022 | 5.000 | 5.000 | 4.610 | 4.880 | 184,930 | -0.31(-6.05%) |
Jun 15, 2022 | 5.300 | 5.480 | 4.990 | 5.194 | 57,917 | -0.32(-5.80%) |
Jun 14, 2022 | 5.700 | 5.890 | 5.231 | 5.514 | 103,322 | -0.19(-3.26%) |
Jun 13, 2022 | 5.998 | 6.100 | 5.222 | 5.700 | 203,097 | +0.18(+3.26%) |
Jun 10, 2022 | 4.900 | 5.716 | 4.900 | 5.520 | 140,299 | +0.52(+10.40%) |
Jun 09, 2022 | 5.000 | 5.100 | 4.726 | 5.000 | 83,500 | +0.10(+2.04%) |
Jun 08, 2022 | 5.100 | 5.100 | 4.683 | 4.900 | 88,074 | +0.15(+3.22%) |
Jun 07, 2022 | 4.532 | 4.951 | 4.532 | 4.747 | 49,904 | +0.08(+1.65%) |
Jun 06, 2022 | 4.950 | 5.000 | 4.535 | 4.670 | 28,735 | -0.09(-1.89%) |
Jun 03, 2022 | 4.600 | 4.803 | 4.500 | 4.760 | 82,392 | +0.17(+3.70%) |
Jun 02, 2022 | 4.600 | 4.654 | 4.452 | 4.590 | 63,084 | -0.00(-0.02%) |
Jun 01, 2022 | 4.544 | 4.796 | 4.500 | 4.591 | 30,467 | +0.04(+0.83%) |
May 31, 2022 | 4.600 | 4.700 | 4.501 | 4.553 | 40,657 | -0.05(-1.02%) |
May 27, 2022 | 4.600 | 4.699 | 4.501 | 4.600 | 59,924 | +0.00(+0.00%) |
May 26, 2022 | 4.700 | 4.900 | 4.500 | 4.600 | 53,954 | +0.00(+0.02%) |
May 25, 2022 | 4.660 | 4.749 | 4.500 | 4.599 | 38,897 | -0.05(-1.12%) |
May 24, 2022 | 4.956 | 4.970 | 4.650 | 4.651 | 21,361 | -0.35(-6.92%) |
May 23, 2022 | 4.800 | 5.000 | 4.800 | 4.997 | 10,939 | +0.20(+4.10%) |
May 20, 2022 | 5.012 | 5.300 | 4.580 | 4.800 | 28,782 | -0.10(-2.04%) |
May 19, 2022 | 4.600 | 4.909 | 4.600 | 4.900 | 16,092 | +0.10(+2.13%) |
May 18, 2022 | 4.750 | 4.800 | 4.600 | 4.798 | 44,651 | -0.00(-0.04%) |
May 17, 2022 | 4.910 | 4.999 | 4.600 | 4.800 | 45,779 | +0.12(+2.50%) |
May 16, 2022 | 4.948 | 5.000 | 4.569 | 4.683 | 105,640 | -0.06(-1.22%) |
May 13, 2022 | 4.300 | 4.800 | 4.200 | 4.741 | 115,692 | +0.52(+12.21%) |
May 12, 2022 | 4.250 | 4.569 | 4.120 | 4.225 | 104,200 | -0.16(-3.54%) |
May 11, 2022 | 4.400 | 4.756 | 4.252 | 4.380 | 52,714 | -0.11(-2.47%) |
May 10, 2022 | 4.600 | 4.780 | 4.410 | 4.491 | 26,054 | +0.04(+0.83%) |
May 09, 2022 | 4.500 | 4.700 | 4.320 | 4.454 | 61,736 | -0.13(-2.90%) |
May 06, 2022 | 5.100 | 5.300 | 4.161 | 4.587 | 210,482 | -0.52(-10.25%) |
May 05, 2022 | 5.600 | 5.678 | 5.006 | 5.111 | 58,327 | -0.41(-7.41%) |
May 04, 2022 | 5.802 | 5.900 | 5.500 | 5.520 | 32,893 | -0.28(-4.86%) |
May 03, 2022 | 5.500 | 5.870 | 5.500 | 5.802 | 23,617 | +0.17(+3.06%) |