Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.560 | 5.690 | 5.560 | 5.660 | 32,246 | +0.20(+3.66%) |
Jul 28, 2022 | 5.490 | 5.550 | 5.410 | 5.460 | 10,300 | -0.08(-1.36%) |
Jul 27, 2022 | 5.320 | 5.535 | 5.300 | 5.535 | 36,704 | +0.25(+4.83%) |
Jul 26, 2022 | 5.270 | 5.315 | 5.270 | 5.280 | 4,109 | +0.25(+4.97%) |
Jul 25, 2022 | 5.200 | 5.250 | 4.201 | 5.030 | 9,203 | -0.08(-1.47%) |
Jul 22, 2022 | 5.100 | 5.150 | 5.100 | 5.105 | 101,222 | +0.06(+1.09%) |
Jul 21, 2022 | 5.020 | 5.050 | 4.900 | 5.050 | 6,482 | -0.04(-0.88%) |
Jul 20, 2022 | 4.980 | 5.160 | 4.980 | 5.095 | 76,983 | +0.11(+2.31%) |
Jul 19, 2022 | 5.050 | 5.100 | 4.970 | 4.980 | 64,527 | -0.07(-1.39%) |
Jul 18, 2022 | 5.010 | 5.050 | 5.000 | 5.050 | 2,693 | +0.27(+5.65%) |
Jul 15, 2022 | 4.790 | 4.860 | 4.780 | 4.780 | 41,552 | +0.03(+0.53%) |
Jul 14, 2022 | 4.800 | 4.800 | 4.670 | 4.755 | 113,464 | -0.23(-4.52%) |
Jul 13, 2022 | 4.950 | 5.015 | 4.945 | 4.980 | 6,083 | -0.03(-0.60%) |
Jul 12, 2022 | 5.030 | 5.060 | 4.940 | 5.010 | 211,611 | -0.06(-1.18%) |
Jul 11, 2022 | 5.050 | 5.085 | 5.000 | 5.070 | 58,582 | -0.08(-1.55%) |
Jul 08, 2022 | 5.230 | 5.230 | 5.138 | 5.150 | 5,939 | -0.08(-1.53%) |
Jul 07, 2022 | 5.150 | 5.280 | 5.110 | 5.230 | 66,214 | +0.28(+5.66%) |
Jul 06, 2022 | 4.940 | 4.950 | 4.810 | 4.950 | 54,841 | +0.12(+2.48%) |
Jul 05, 2022 | 4.730 | 4.950 | 4.700 | 4.830 | 48,956 | -0.26(-5.11%) |
Jul 01, 2022 | 5.170 | 5.215 | 5.000 | 5.090 | 55,128 | -0.27(-5.04%) |
Jun 30, 2022 | 5.380 | 5.500 | 5.310 | 5.360 | 79,729 | -0.22(-3.94%) |
Jun 29, 2022 | 5.650 | 5.700 | 5.540 | 5.580 | 15,532 | +0.01(+0.18%) |
Jun 28, 2022 | 5.740 | 5.740 | 5.570 | 5.570 | 34,992 | +0.00(+0.00%) |
Jun 27, 2022 | 5.500 | 5.623 | 5.500 | 5.570 | 56,422 | +0.06(+1.09%) |
Jun 24, 2022 | 5.370 | 5.510 | 5.310 | 5.510 | 158,039 | +0.14(+2.61%) |
Jun 23, 2022 | 5.480 | 5.510 | 5.350 | 5.370 | 88,888 | -0.17(-3.07%) |
Jun 22, 2022 | 5.640 | 5.640 | 5.460 | 5.540 | 139,256 | -0.41(-6.89%) |
Jun 21, 2022 | 5.770 | 5.980 | 5.770 | 5.950 | 29,386 | +0.26(+4.61%) |
Jun 17, 2022 | 5.830 | 5.830 | 5.600 | 5.688 | 137,746 | -0.04(-0.73%) |
Jun 16, 2022 | 5.780 | 5.850 | 5.700 | 5.730 | 39,385 | -0.17(-2.88%) |
Jun 15, 2022 | 5.860 | 6.030 | 5.860 | 5.900 | 33,970 | +0.15(+2.61%) |
Jun 14, 2022 | 5.820 | 5.925 | 5.750 | 5.750 | 137,149 | -0.18(-3.04%) |
Jun 13, 2022 | 5.930 | 5.970 | 5.790 | 5.930 | 43,012 | -0.36(-5.72%) |
Jun 10, 2022 | 6.480 | 6.480 | 6.250 | 6.290 | 14,907 | -0.36(-5.41%) |
Jun 09, 2022 | 6.745 | 6.745 | 6.650 | 6.650 | 19,298 | -0.08(-1.19%) |
Jun 08, 2022 | 6.550 | 6.820 | 6.550 | 6.730 | 22,131 | -0.13(-1.97%) |
Jun 07, 2022 | 6.760 | 6.865 | 6.740 | 6.865 | 17,216 | +0.07(+0.96%) |
Jun 06, 2022 | 6.820 | 6.860 | 6.750 | 6.800 | 39,363 | +0.12(+1.72%) |
Jun 03, 2022 | 6.720 | 6.770 | 6.650 | 6.685 | 14,082 | -0.08(-1.26%) |
Jun 02, 2022 | 6.700 | 6.770 | 6.650 | 6.770 | 26,772 | +0.24(+3.68%) |
Jun 01, 2022 | 6.674 | 6.674 | 6.500 | 6.530 | 39,650 | -0.06(-0.91%) |
May 31, 2022 | 6.600 | 6.700 | 6.590 | 6.590 | 11,428 | -0.06(-0.90%) |
May 27, 2022 | 6.580 | 6.650 | 6.551 | 6.650 | 33,018 | +0.07(+1.06%) |
May 26, 2022 | 6.550 | 6.590 | 6.490 | 6.580 | 33,284 | -0.06(-0.90%) |
May 25, 2022 | 6.390 | 6.640 | 6.390 | 6.640 | 171,631 | +0.01(+0.15%) |
May 24, 2022 | 6.590 | 6.700 | 6.480 | 6.630 | 147,777 | +0.18(+2.79%) |
May 23, 2022 | 6.500 | 6.540 | 6.340 | 6.450 | 76,563 | +0.30(+4.88%) |
May 20, 2022 | 6.220 | 6.300 | 6.150 | 6.150 | 2,186 | -0.07(-1.13%) |
May 19, 2022 | 6.050 | 6.235 | 6.010 | 6.220 | 9,458 | +0.11(+1.80%) |
May 18, 2022 | 6.100 | 6.240 | 6.100 | 6.110 | 52,536 | -0.04(-0.65%) |
May 17, 2022 | 6.130 | 6.320 | 6.020 | 6.150 | 8,743 | +0.30(+5.13%) |
May 16, 2022 | 5.700 | 6.000 | 5.700 | 5.850 | 71,080 | +0.23(+4.09%) |
May 13, 2022 | 5.500 | 5.660 | 5.500 | 5.620 | 33,711 | +0.12(+2.18%) |
May 12, 2022 | 5.570 | 5.580 | 5.390 | 5.500 | 74,166 | -0.25(-4.35%) |
May 11, 2022 | 5.830 | 5.880 | 5.750 | 5.750 | 82,596 | +0.08(+1.41%) |
May 10, 2022 | 5.655 | 5.670 | 5.540 | 5.670 | 136,368 | +0.00(+0.00%) |
May 09, 2022 | 5.860 | 5.860 | 5.650 | 5.670 | 38,021 | -0.33(-5.50%) |
May 06, 2022 | 5.966 | 6.080 | 5.950 | 6.000 | 29,776 | +0.00(+0.00%) |
May 05, 2022 | 6.100 | 6.250 | 5.870 | 6.000 | 134,718 | -0.20(-3.23%) |
May 04, 2022 | 6.046 | 6.200 | 6.027 | 6.200 | 11,230 | +0.17(+2.90%) |
May 03, 2022 | 6.140 | 6.140 | 6.000 | 6.025 | 23,795 | -0.06(-1.07%) |