Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.550 | 6.870 | 6.410 | 6.750 | 197,215 | +0.07(+1.05%) |
Jul 28, 2022 | 6.570 | 6.900 | 6.300 | 6.680 | 361,212 | +0.13(+1.98%) |
Jul 27, 2022 | 5.910 | 6.600 | 5.500 | 6.550 | 647,159 | +0.49(+8.09%) |
Jul 26, 2022 | 5.870 | 6.260 | 5.700 | 6.060 | 412,353 | +0.05(+0.92%) |
Jul 25, 2022 | 6.290 | 6.498 | 5.590 | 6.005 | 326,178 | -0.21(-3.46%) |
Jul 22, 2022 | 5.490 | 6.330 | 5.489 | 6.220 | 547,979 | +0.73(+13.30%) |
Jul 21, 2022 | 5.320 | 5.490 | 5.080 | 5.490 | 454,463 | +0.25(+4.77%) |
Jul 20, 2022 | 4.740 | 5.350 | 4.630 | 5.240 | 325,442 | +0.46(+9.62%) |
Jul 19, 2022 | 4.670 | 4.902 | 4.619 | 4.780 | 96,179 | +0.11(+2.36%) |
Jul 18, 2022 | 4.700 | 4.700 | 4.520 | 4.670 | 57,703 | +0.04(+0.86%) |
Jul 15, 2022 | 4.250 | 4.670 | 4.250 | 4.630 | 86,823 | +0.44(+10.50%) |
Jul 14, 2022 | 4.810 | 4.810 | 4.180 | 4.190 | 152,214 | -0.34(-7.51%) |
Jul 13, 2022 | 4.370 | 4.570 | 4.360 | 4.530 | 51,084 | +0.16(+3.66%) |
Jul 12, 2022 | 4.760 | 4.850 | 4.270 | 4.370 | 424,798 | -0.44(-9.15%) |
Jul 11, 2022 | 4.660 | 4.850 | 4.451 | 4.810 | 51,302 | +0.18(+3.89%) |
Jul 08, 2022 | 4.580 | 4.630 | 4.450 | 4.630 | 23,580 | +0.07(+1.54%) |
Jul 07, 2022 | 4.630 | 4.630 | 4.420 | 4.560 | 31,910 | +0.04(+0.88%) |
Jul 06, 2022 | 4.830 | 4.830 | 4.420 | 4.520 | 51,682 | -0.26(-5.44%) |
Jul 05, 2022 | 4.820 | 4.868 | 4.700 | 4.780 | 49,791 | -0.07(-1.44%) |
Jul 01, 2022 | 4.770 | 4.860 | 4.700 | 4.850 | 16,777 | +0.02(+0.41%) |
Jun 30, 2022 | 4.855 | 4.721 | 4.700 | 4.830 | 19,874 | -0.10(-2.03%) |
Jun 29, 2022 | 4.800 | 4.940 | 4.748 | 4.930 | 13,341 | +0.11(+2.28%) |
Jun 28, 2022 | 4.840 | 4.880 | 4.740 | 4.820 | 18,586 | -0.01(-0.21%) |
Jun 27, 2022 | 4.910 | 5.000 | 4.780 | 4.830 | 22,505 | -0.16(-3.21%) |
Jun 24, 2022 | 4.900 | 5.050 | 4.830 | 4.990 | 79,032 | +0.09(+1.84%) |
Jun 23, 2022 | 4.760 | 4.961 | 4.390 | 4.900 | 176,527 | +0.11(+2.30%) |
Jun 22, 2022 | 4.800 | 4.844 | 4.700 | 4.790 | 24,353 | -0.06(-1.24%) |
Jun 21, 2022 | 5.060 | 5.240 | 4.730 | 4.850 | 201,786 | -0.14(-2.81%) |
Jun 17, 2022 | 4.720 | 5.000 | 4.627 | 4.990 | 124,517 | +0.29(+6.17%) |
Jun 16, 2022 | 4.800 | 4.950 | 4.690 | 4.700 | 34,934 | -0.23(-4.67%) |
Jun 15, 2022 | 4.730 | 4.950 | 4.730 | 4.930 | 43,771 | +0.10(+2.07%) |
Jun 14, 2022 | 4.930 | 4.940 | 4.720 | 4.830 | 37,263 | +0.03(+0.63%) |
Jun 13, 2022 | 4.970 | 5.000 | 4.620 | 4.800 | 77,942 | -0.19(-3.81%) |
Jun 10, 2022 | 4.820 | 5.000 | 4.750 | 4.990 | 97,266 | +0.12(+2.46%) |
Jun 09, 2022 | 4.750 | 5.190 | 4.740 | 4.870 | 262,586 | +0.18(+3.84%) |
Jun 08, 2022 | 4.730 | 4.790 | 4.688 | 4.690 | 25,401 | -0.01(-0.21%) |
Jun 07, 2022 | 4.650 | 4.789 | 4.594 | 4.700 | 44,620 | -0.14(-2.89%) |
Jun 06, 2022 | 4.700 | 4.960 | 4.610 | 4.840 | 105,369 | +0.15(+3.20%) |
Jun 03, 2022 | 4.560 | 4.700 | 4.500 | 4.690 | 92,439 | +0.13(+2.85%) |
Jun 02, 2022 | 4.410 | 4.650 | 4.320 | 4.560 | 147,728 | +0.18(+3.99%) |
Jun 01, 2022 | 4.680 | 4.873 | 4.300 | 4.385 | 62,769 | -0.22(-4.68%) |
May 31, 2022 | 4.930 | 4.940 | 4.560 | 4.600 | 91,154 | -0.33(-6.69%) |
May 27, 2022 | 4.850 | 4.950 | 4.710 | 4.930 | 160,537 | +0.14(+2.92%) |
May 26, 2022 | 4.890 | 4.920 | 4.730 | 4.790 | 97,875 | -0.01(-0.21%) |
May 25, 2022 | 4.880 | 5.020 | 4.664 | 4.800 | 139,412 | -0.14(-2.83%) |
May 24, 2022 | 4.770 | 4.960 | 4.600 | 4.940 | 142,689 | +0.11(+2.28%) |
May 23, 2022 | 4.520 | 5.060 | 4.479 | 4.830 | 731,465 | +0.40(+9.03%) |
May 20, 2022 | 4.010 | 4.540 | 3.950 | 4.430 | 153,871 | +0.44(+11.03%) |
May 19, 2022 | 3.780 | 4.060 | 3.630 | 3.990 | 80,116 | +0.20(+5.28%) |
May 18, 2022 | 3.980 | 3.980 | 3.710 | 3.790 | 24,503 | -0.15(-3.81%) |
May 17, 2022 | 3.660 | 3.941 | 3.660 | 3.940 | 104,469 | +0.28(+7.65%) |
May 16, 2022 | 3.750 | 4.050 | 3.610 | 3.660 | 169,185 | -0.08(-2.14%) |
May 13, 2022 | 3.512 | 3.740 | 3.430 | 3.740 | 55,789 | +0.33(+9.68%) |
May 12, 2022 | 3.520 | 3.580 | 3.310 | 3.410 | 59,860 | -0.13(-3.67%) |
May 11, 2022 | 3.500 | 3.650 | 3.460 | 3.540 | 60,860 | -0.01(-0.28%) |
May 10, 2022 | 3.744 | 3.744 | 3.510 | 3.550 | 37,124 | -0.02(-0.56%) |
May 09, 2022 | 3.760 | 3.760 | 3.490 | 3.570 | 78,179 | -0.18(-4.80%) |
May 06, 2022 | 3.620 | 3.790 | 3.610 | 3.750 | 43,513 | +0.11(+3.02%) |
May 05, 2022 | 3.840 | 3.879 | 3.600 | 3.640 | 44,771 | -0.17(-4.46%) |
May 04, 2022 | 3.670 | 3.880 | 3.670 | 3.810 | 72,995 | +0.14(+3.81%) |
May 03, 2022 | 3.520 | 3.840 | 3.500 | 3.670 | 173,963 | +0.15(+4.26%) |