Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.540 | 5.760 | 5.475 | 5.630 | 65,137 | +0.14(+2.55%) |
Jul 28, 2022 | 5.510 | 5.670 | 5.360 | 5.490 | 60,114 | +0.05(+0.92%) |
Jul 27, 2022 | 5.480 | 5.580 | 5.350 | 5.440 | 69,225 | +0.07(+1.30%) |
Jul 26, 2022 | 5.680 | 5.680 | 5.355 | 5.370 | 53,664 | -0.31(-5.46%) |
Jul 25, 2022 | 5.800 | 5.800 | 5.570 | 5.680 | 115,242 | -0.15(-2.57%) |
Jul 22, 2022 | 6.070 | 6.190 | 5.730 | 5.830 | 53,654 | -0.27(-4.43%) |
Jul 21, 2022 | 5.670 | 6.125 | 5.670 | 6.100 | 71,381 | +0.46(+8.16%) |
Jul 20, 2022 | 5.680 | 5.740 | 5.610 | 5.640 | 49,604 | +0.07(+1.26%) |
Jul 19, 2022 | 5.510 | 5.600 | 5.435 | 5.570 | 107,563 | +0.13(+2.39%) |
Jul 18, 2022 | 5.480 | 5.640 | 5.430 | 5.440 | 52,296 | -0.09(-1.63%) |
Jul 15, 2022 | 5.560 | 5.580 | 5.320 | 5.530 | 64,776 | -0.10(-1.78%) |
Jul 14, 2022 | 5.570 | 5.680 | 5.490 | 5.630 | 56,782 | -0.01(-0.18%) |
Jul 13, 2022 | 5.330 | 5.670 | 5.314 | 5.640 | 62,556 | +0.19(+3.49%) |
Jul 12, 2022 | 5.600 | 5.600 | 5.260 | 5.450 | 89,776 | -0.19(-3.37%) |
Jul 11, 2022 | 6.040 | 6.040 | 5.620 | 5.640 | 92,059 | -0.42(-6.93%) |
Jul 08, 2022 | 5.760 | 6.080 | 5.760 | 6.060 | 70,771 | +0.22(+3.77%) |
Jul 07, 2022 | 5.680 | 5.920 | 5.680 | 5.840 | 111,139 | +0.15(+2.64%) |
Jul 06, 2022 | 5.370 | 5.750 | 5.370 | 5.690 | 104,605 | +0.36(+6.75%) |
Jul 05, 2022 | 5.050 | 5.360 | 5.050 | 5.330 | 168,681 | +0.36(+7.24%) |
Jul 01, 2022 | 4.750 | 5.120 | 4.750 | 4.970 | 132,886 | +0.22(+4.63%) |
Jun 30, 2022 | 4.920 | 4.930 | 4.710 | 4.750 | 160,506 | -0.30(-5.94%) |
Jun 29, 2022 | 5.190 | 5.240 | 4.970 | 5.050 | 99,873 | -0.17(-3.26%) |
Jun 28, 2022 | 5.570 | 5.570 | 5.205 | 5.220 | 102,420 | -0.31(-5.61%) |
Jun 27, 2022 | 5.850 | 5.850 | 5.280 | 5.530 | 156,930 | -0.36(-6.11%) |
Jun 24, 2022 | 5.500 | 6.110 | 5.500 | 5.890 | 2,825,153 | +0.52(+9.68%) |
Jun 23, 2022 | 5.090 | 5.370 | 5.000 | 5.370 | 241,090 | +0.31(+6.13%) |
Jun 22, 2022 | 4.700 | 5.120 | 4.700 | 5.060 | 301,670 | +0.29(+6.08%) |
Jun 21, 2022 | 4.730 | 5.130 | 4.600 | 4.770 | 253,016 | +0.17(+3.70%) |
Jun 17, 2022 | 4.670 | 4.889 | 4.580 | 4.600 | 257,388 | -0.09(-1.92%) |
Jun 16, 2022 | 5.000 | 5.050 | 4.570 | 4.690 | 413,071 | -0.41(-8.04%) |
Jun 15, 2022 | 5.240 | 5.340 | 5.040 | 5.100 | 162,468 | -0.11(-2.11%) |
Jun 14, 2022 | 5.440 | 5.440 | 5.150 | 5.210 | 131,985 | -0.24(-4.40%) |
Jun 13, 2022 | 5.340 | 5.460 | 5.290 | 5.450 | 176,577 | -0.12(-2.15%) |
Jun 10, 2022 | 5.680 | 5.870 | 5.510 | 5.570 | 74,089 | -0.25(-4.30%) |
Jun 09, 2022 | 5.840 | 5.990 | 5.745 | 5.820 | 104,468 | -0.04(-0.68%) |
Jun 08, 2022 | 5.760 | 5.990 | 5.690 | 5.860 | 119,893 | +0.10(+1.74%) |
Jun 07, 2022 | 5.460 | 5.810 | 5.400 | 5.760 | 198,586 | +0.27(+4.92%) |
Jun 06, 2022 | 5.590 | 5.820 | 5.450 | 5.490 | 118,262 | -0.09(-1.61%) |
Jun 03, 2022 | 5.650 | 5.670 | 5.510 | 5.580 | 77,094 | -0.13(-2.28%) |
Jun 02, 2022 | 5.560 | 5.765 | 5.510 | 5.710 | 74,284 | +0.13(+2.33%) |
Jun 01, 2022 | 5.790 | 5.920 | 5.470 | 5.580 | 81,391 | -0.12(-2.11%) |
May 31, 2022 | 5.630 | 5.890 | 5.585 | 5.700 | 156,684 | +0.01(+0.18%) |
May 27, 2022 | 5.580 | 5.710 | 5.440 | 5.690 | 68,180 | +0.18(+3.27%) |
May 26, 2022 | 5.440 | 5.560 | 5.330 | 5.510 | 59,218 | +0.07(+1.29%) |
May 25, 2022 | 5.390 | 5.510 | 5.320 | 5.440 | 71,624 | -0.01(-0.18%) |
May 24, 2022 | 5.450 | 5.480 | 5.280 | 5.450 | 73,102 | -0.10(-1.80%) |
May 23, 2022 | 5.650 | 5.850 | 5.390 | 5.550 | 90,700 | +0.00(+0.00%) |
May 20, 2022 | 5.600 | 5.720 | 5.330 | 5.550 | 82,561 | +0.02(+0.36%) |
May 19, 2022 | 5.380 | 5.637 | 5.365 | 5.530 | 100,959 | +0.13(+2.41%) |
May 18, 2022 | 5.540 | 5.720 | 5.360 | 5.400 | 94,865 | -0.25(-4.42%) |
May 17, 2022 | 5.650 | 5.750 | 5.590 | 5.650 | 104,717 | +0.11(+1.99%) |
May 16, 2022 | 5.610 | 5.730 | 5.470 | 5.540 | 118,829 | -0.07(-1.25%) |
May 13, 2022 | 5.640 | 5.885 | 5.500 | 5.610 | 219,834 | -0.03(-0.53%) |
May 12, 2022 | 5.250 | 5.680 | 5.115 | 5.640 | 144,583 | +0.51(+9.94%) |
May 11, 2022 | 5.500 | 5.680 | 5.060 | 5.130 | 168,270 | -0.38(-6.90%) |
May 10, 2022 | 5.460 | 5.680 | 5.350 | 5.510 | 194,175 | +0.20(+3.77%) |
May 09, 2022 | 5.610 | 5.957 | 5.150 | 5.310 | 202,461 | -0.42(-7.33%) |
May 06, 2022 | 6.370 | 6.490 | 5.670 | 5.730 | 169,933 | -0.43(-6.98%) |
May 05, 2022 | 6.500 | 6.500 | 6.000 | 6.160 | 186,682 | -0.51(-7.65%) |
May 04, 2022 | 6.420 | 6.670 | 6.060 | 6.670 | 169,324 | +0.22(+3.41%) |
May 03, 2022 | 6.400 | 6.620 | 6.340 | 6.450 | 111,843 | +0.10(+1.57%) |