Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.810 | 4.940 | 4.725 | 4.880 | 1,121,618 | +0.08(+1.67%) |
Jul 28, 2022 | 4.800 | 4.855 | 4.690 | 4.800 | 1,273,199 | +0.11(+2.35%) |
Jul 27, 2022 | 4.610 | 4.705 | 4.480 | 4.690 | 1,024,229 | +0.12(+2.63%) |
Jul 26, 2022 | 4.560 | 4.650 | 4.500 | 4.570 | 746,684 | +0.01(+0.22%) |
Jul 25, 2022 | 4.500 | 4.570 | 4.420 | 4.560 | 1,351,091 | +0.06(+1.33%) |
Jul 22, 2022 | 4.530 | 4.690 | 4.460 | 4.500 | 1,427,730 | -0.04(-0.88%) |
Jul 21, 2022 | 4.440 | 4.610 | 4.429 | 4.540 | 1,349,918 | +0.09(+2.02%) |
Jul 20, 2022 | 4.590 | 4.660 | 4.440 | 4.450 | 1,167,586 | -0.08(-1.77%) |
Jul 19, 2022 | 4.590 | 4.655 | 4.500 | 4.530 | 872,193 | +0.02(+0.44%) |
Jul 18, 2022 | 4.590 | 4.665 | 4.490 | 4.510 | 914,315 | +0.02(+0.45%) |
Jul 15, 2022 | 4.580 | 4.580 | 4.340 | 4.490 | 1,306,399 | +0.04(+0.90%) |
Jul 14, 2022 | 4.430 | 4.515 | 4.315 | 4.450 | 1,687,065 | -0.16(-3.47%) |
Jul 13, 2022 | 4.390 | 4.690 | 4.390 | 4.610 | 1,636,469 | +0.17(+3.83%) |
Jul 12, 2022 | 4.440 | 4.590 | 4.395 | 4.440 | 1,382,659 | +0.00(+0.00%) |
Jul 11, 2022 | 4.400 | 4.580 | 4.370 | 4.440 | 1,268,274 | -0.03(-0.67%) |
Jul 08, 2022 | 4.560 | 4.585 | 4.395 | 4.470 | 1,090,058 | -0.05(-1.11%) |
Jul 07, 2022 | 4.480 | 4.630 | 4.480 | 4.520 | 1,764,293 | +0.09(+2.03%) |
Jul 06, 2022 | 4.420 | 4.610 | 4.225 | 4.430 | 2,627,328 | -0.19(-4.11%) |
Jul 05, 2022 | 4.780 | 4.830 | 4.420 | 4.620 | 3,227,331 | -0.27(-5.52%) |
Jul 01, 2022 | 4.680 | 4.940 | 4.650 | 4.890 | 1,077,935 | +0.08(+1.66%) |
Jun 30, 2022 | 5.320 | 5.370 | 4.780 | 4.810 | 1,875,576 | -0.56(-10.43%) |
Jun 29, 2022 | 5.500 | 5.520 | 5.310 | 5.370 | 1,184,141 | -0.06(-1.10%) |
Jun 28, 2022 | 5.670 | 5.710 | 5.430 | 5.430 | 1,407,655 | -0.21(-3.72%) |
Jun 27, 2022 | 5.790 | 5.810 | 5.525 | 5.640 | 1,650,422 | -0.16(-2.76%) |
Jun 24, 2022 | 5.480 | 5.860 | 5.380 | 5.800 | 3,813,181 | +0.35(+6.42%) |
Jun 23, 2022 | 5.450 | 5.570 | 5.400 | 5.450 | 2,570,555 | -0.06(-1.09%) |
Jun 22, 2022 | 5.560 | 5.705 | 5.480 | 5.510 | 1,502,646 | -0.05(-0.90%) |
Jun 21, 2022 | 5.375 | 5.620 | 5.375 | 5.560 | 1,458,186 | +0.16(+2.96%) |
Jun 17, 2022 | 5.520 | 5.520 | 5.310 | 5.400 | 3,992,763 | -0.12(-2.17%) |
Jun 16, 2022 | 5.300 | 5.555 | 5.235 | 5.520 | 2,013,196 | +0.11(+2.03%) |
Jun 15, 2022 | 5.380 | 5.520 | 5.250 | 5.410 | 2,218,522 | +0.11(+2.08%) |
Jun 14, 2022 | 5.410 | 5.440 | 5.245 | 5.300 | 1,726,534 | -0.10(-1.85%) |
Jun 13, 2022 | 5.710 | 5.710 | 5.370 | 5.400 | 2,655,019 | -0.50(-8.47%) |
Jun 10, 2022 | 5.510 | 5.970 | 5.430 | 5.900 | 1,903,677 | +0.32(+5.73%) |
Jun 09, 2022 | 5.760 | 5.760 | 5.560 | 5.580 | 1,056,368 | -0.24(-4.12%) |
Jun 08, 2022 | 5.850 | 5.905 | 5.740 | 5.820 | 931,061 | -0.02(-0.34%) |
Jun 07, 2022 | 5.810 | 5.900 | 5.750 | 5.840 | 1,111,849 | +0.01(+0.17%) |
Jun 06, 2022 | 6.040 | 6.060 | 5.780 | 5.830 | 1,293,206 | -0.13(-2.18%) |
Jun 03, 2022 | 6.020 | 6.120 | 5.950 | 5.960 | 1,040,779 | -0.17(-2.77%) |
Jun 02, 2022 | 5.730 | 6.200 | 5.730 | 6.130 | 2,042,224 | +0.47(+8.30%) |
Jun 01, 2022 | 5.630 | 5.720 | 5.560 | 5.660 | 1,789,848 | +0.07(+1.25%) |
May 31, 2022 | 5.820 | 5.890 | 5.510 | 5.590 | 1,620,446 | -0.17(-2.95%) |
May 27, 2022 | 5.790 | 5.845 | 5.670 | 5.760 | 1,577,594 | +0.04(+0.70%) |
May 26, 2022 | 5.670 | 5.850 | 5.670 | 5.720 | 1,305,082 | +0.01(+0.18%) |
May 25, 2022 | 5.780 | 5.810 | 5.560 | 5.710 | 1,430,303 | -0.12(-2.06%) |
May 24, 2022 | 5.690 | 5.840 | 5.625 | 5.830 | 3,332,381 | +0.15(+2.64%) |
May 23, 2022 | 5.800 | 5.820 | 5.595 | 5.680 | 1,077,775 | +0.00(+0.00%) |
May 20, 2022 | 5.760 | 5.790 | 5.560 | 5.680 | 1,447,972 | -0.04(-0.70%) |
May 19, 2022 | 5.520 | 5.790 | 5.520 | 5.720 | 1,637,280 | +0.27(+4.95%) |
May 18, 2022 | 5.510 | 5.560 | 5.395 | 5.450 | 1,747,125 | -0.08(-1.45%) |
May 17, 2022 | 5.550 | 5.635 | 5.440 | 5.530 | 1,434,898 | +0.03(+0.55%) |
May 16, 2022 | 5.510 | 5.555 | 5.420 | 5.500 | 1,287,675 | -0.01(-0.18%) |
May 13, 2022 | 5.410 | 5.680 | 5.350 | 5.510 | 1,971,753 | +0.11(+2.04%) |
May 12, 2022 | 5.410 | 5.500 | 5.220 | 5.400 | 3,518,072 | -0.10(-1.82%) |
May 11, 2022 | 5.530 | 5.770 | 5.480 | 5.500 | 2,219,552 | +0.04(+0.73%) |
May 10, 2022 | 5.460 | 5.560 | 5.290 | 5.460 | 2,661,003 | +0.03(+0.55%) |
May 09, 2022 | 5.670 | 5.670 | 5.420 | 5.430 | 2,368,306 | -0.34(-5.89%) |
May 06, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 1,606,215 | -0.15(-2.53%) |
May 05, 2022 | 6.440 | 6.440 | 5.840 | 5.920 | 1,744,231 | -0.46(-7.21%) |
May 04, 2022 | 6.280 | 6.400 | 6.115 | 6.380 | 1,507,609 | +0.11(+1.75%) |
May 03, 2022 | 6.140 | 6.310 | 6.070 | 6.270 | 1,362,122 | +0.18(+2.96%) |