Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.810 | 4.990 | 4.790 | 4.890 | 183,426 | +0.07(+1.45%) |
Jul 28, 2022 | 4.940 | 4.960 | 4.810 | 4.820 | 196,663 | -0.12(-2.43%) |
Jul 27, 2022 | 5.010 | 5.040 | 4.880 | 4.940 | 184,169 | -0.05(-1.00%) |
Jul 26, 2022 | 4.990 | 5.060 | 4.970 | 4.990 | 148,509 | -0.02(-0.40%) |
Jul 25, 2022 | 4.990 | 5.040 | 4.915 | 5.010 | 274,757 | +0.03(+0.60%) |
Jul 22, 2022 | 5.110 | 5.180 | 4.940 | 4.980 | 241,159 | -0.19(-3.68%) |
Jul 21, 2022 | 5.040 | 5.170 | 4.940 | 5.170 | 262,267 | +0.09(+1.77%) |
Jul 20, 2022 | 5.150 | 5.210 | 5.040 | 5.080 | 323,590 | -0.03(-0.59%) |
Jul 19, 2022 | 5.010 | 5.160 | 5.010 | 5.110 | 275,623 | +0.14(+2.82%) |
Jul 18, 2022 | 5.080 | 5.149 | 4.960 | 4.970 | 315,320 | -0.06(-1.19%) |
Jul 15, 2022 | 4.980 | 5.060 | 4.840 | 5.030 | 311,750 | +0.15(+3.07%) |
Jul 14, 2022 | 4.870 | 4.920 | 4.770 | 4.880 | 308,267 | -0.07(-1.41%) |
Jul 13, 2022 | 4.950 | 4.985 | 4.890 | 4.950 | 175,986 | -0.01(-0.20%) |
Jul 12, 2022 | 5.040 | 5.135 | 4.900 | 4.960 | 402,006 | -0.05(-1.00%) |
Jul 11, 2022 | 5.190 | 5.235 | 4.990 | 5.010 | 260,335 | -0.21(-4.02%) |
Jul 08, 2022 | 5.330 | 5.389 | 5.195 | 5.220 | 220,330 | -0.12(-2.25%) |
Jul 07, 2022 | 5.140 | 5.355 | 5.120 | 5.340 | 663,813 | +0.24(+4.71%) |
Jul 06, 2022 | 5.070 | 5.190 | 5.020 | 5.100 | 349,605 | +0.07(+1.39%) |
Jul 05, 2022 | 4.860 | 5.050 | 4.780 | 5.030 | 416,031 | +0.06(+1.21%) |
Jul 01, 2022 | 4.910 | 5.020 | 4.800 | 4.970 | 248,942 | +0.00(+0.00%) |
Jun 30, 2022 | 4.920 | 5.060 | 4.825 | 4.970 | 491,817 | -0.01(-0.20%) |
Jun 29, 2022 | 5.260 | 5.260 | 4.840 | 4.980 | 575,671 | -0.29(-5.50%) |
Jun 28, 2022 | 5.450 | 5.640 | 5.270 | 5.270 | 415,841 | -0.24(-4.36%) |
Jun 27, 2022 | 5.160 | 5.550 | 5.160 | 5.510 | 754,813 | +0.37(+7.20%) |
Jun 24, 2022 | 5.450 | 5.655 | 5.110 | 5.140 | 5,362,061 | -0.31(-5.69%) |
Jun 23, 2022 | 5.700 | 5.780 | 5.310 | 5.450 | 712,109 | -0.20(-3.54%) |
Jun 22, 2022 | 5.470 | 5.760 | 5.470 | 5.650 | 681,875 | +0.05(+0.89%) |
Jun 21, 2022 | 5.600 | 5.880 | 5.530 | 5.600 | 423,064 | +0.08(+1.45%) |
Jun 17, 2022 | 5.400 | 5.610 | 5.380 | 5.520 | 309,983 | +0.15(+2.79%) |
Jun 16, 2022 | 5.420 | 5.570 | 5.340 | 5.370 | 353,621 | -0.21(-3.76%) |
Jun 15, 2022 | 5.460 | 5.730 | 5.460 | 5.580 | 398,795 | +0.10(+1.82%) |
Jun 14, 2022 | 5.390 | 5.540 | 5.290 | 5.480 | 258,883 | +0.12(+2.24%) |
Jun 13, 2022 | 5.730 | 5.820 | 5.340 | 5.360 | 411,819 | -0.49(-8.38%) |
Jun 10, 2022 | 5.810 | 5.915 | 5.735 | 5.850 | 223,025 | +0.01(+0.17%) |
Jun 09, 2022 | 5.990 | 6.210 | 5.820 | 5.840 | 558,842 | -0.28(-4.58%) |
Jun 08, 2022 | 5.980 | 6.400 | 5.902 | 6.120 | 431,406 | +0.21(+3.55%) |
Jun 07, 2022 | 6.610 | 6.750 | 5.700 | 5.910 | 1,431,292 | -0.81(-12.05%) |
Jun 06, 2022 | 7.250 | 7.265 | 6.620 | 6.720 | 607,147 | -0.50(-6.93%) |
Jun 03, 2022 | 6.810 | 7.570 | 6.810 | 7.220 | 1,951,910 | +0.37(+5.40%) |
Jun 02, 2022 | 6.640 | 6.930 | 6.635 | 6.850 | 457,338 | +0.21(+3.16%) |
Jun 01, 2022 | 6.630 | 6.700 | 6.420 | 6.640 | 366,162 | -0.07(-1.04%) |
May 31, 2022 | 6.660 | 6.710 | 6.550 | 6.710 | 366,435 | +0.05(+0.75%) |
May 27, 2022 | 6.500 | 6.660 | 6.490 | 6.660 | 256,694 | +0.17(+2.62%) |
May 26, 2022 | 6.520 | 6.590 | 6.475 | 6.490 | 200,402 | -0.01(-0.15%) |
May 25, 2022 | 6.230 | 6.510 | 6.130 | 6.500 | 215,387 | +0.23(+3.67%) |
May 24, 2022 | 6.550 | 6.550 | 6.220 | 6.270 | 167,639 | -0.33(-5.00%) |
May 23, 2022 | 6.600 | 6.720 | 6.510 | 6.600 | 268,017 | +0.07(+1.07%) |
May 20, 2022 | 6.640 | 6.660 | 6.430 | 6.530 | 142,697 | -0.10(-1.51%) |
May 19, 2022 | 6.550 | 6.750 | 6.370 | 6.630 | 216,398 | -0.05(-0.75%) |
May 18, 2022 | 6.730 | 6.990 | 6.610 | 6.680 | 251,234 | -0.09(-1.33%) |
May 17, 2022 | 6.750 | 6.910 | 6.640 | 6.770 | 375,093 | +0.13(+1.96%) |
May 16, 2022 | 6.640 | 6.820 | 6.550 | 6.640 | 377,876 | +0.09(+1.37%) |
May 13, 2022 | 6.500 | 6.600 | 6.460 | 6.550 | 346,589 | +0.15(+2.34%) |
May 12, 2022 | 6.090 | 6.470 | 6.010 | 6.400 | 402,443 | +0.23(+3.73%) |
May 11, 2022 | 5.830 | 6.230 | 5.830 | 6.170 | 286,940 | +0.19(+3.18%) |
May 10, 2022 | 6.320 | 6.470 | 5.710 | 5.980 | 319,418 | -0.31(-4.93%) |
May 09, 2022 | 6.390 | 6.420 | 6.200 | 6.290 | 360,788 | -0.09(-1.41%) |
May 06, 2022 | 6.080 | 6.380 | 5.970 | 6.380 | 423,055 | +0.24(+3.91%) |
May 05, 2022 | 5.670 | 6.190 | 5.330 | 6.140 | 653,175 | +0.84(+15.85%) |
May 04, 2022 | 5.310 | 5.330 | 5.060 | 5.300 | 373,342 | -0.04(-0.75%) |
May 03, 2022 | 5.440 | 5.455 | 5.280 | 5.340 | 291,472 | -0.08(-1.48%) |