Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.590 | 5.800 | 5.470 | 5.600 | 172,882 | -0.01(-0.18%) |
Jul 28, 2022 | 5.440 | 5.620 | 5.310 | 5.610 | 131,251 | +0.13(+2.37%) |
Jul 27, 2022 | 5.390 | 5.510 | 5.175 | 5.480 | 177,602 | +0.16(+3.01%) |
Jul 26, 2022 | 5.280 | 5.360 | 5.140 | 5.320 | 76,045 | +0.03(+0.57%) |
Jul 25, 2022 | 5.470 | 5.470 | 5.250 | 5.290 | 112,330 | -0.06(-1.12%) |
Jul 22, 2022 | 5.610 | 5.750 | 5.330 | 5.350 | 287,763 | -0.29(-5.14%) |
Jul 21, 2022 | 5.660 | 5.750 | 5.555 | 5.640 | 140,744 | -0.05(-0.88%) |
Jul 20, 2022 | 5.460 | 5.740 | 5.460 | 5.690 | 224,294 | +0.24(+4.40%) |
Jul 19, 2022 | 5.290 | 5.480 | 5.201 | 5.450 | 251,831 | +0.16(+3.02%) |
Jul 18, 2022 | 5.100 | 5.640 | 5.100 | 5.290 | 383,123 | +0.22(+4.34%) |
Jul 15, 2022 | 5.120 | 5.120 | 4.910 | 5.070 | 179,174 | +0.04(+0.80%) |
Jul 14, 2022 | 4.890 | 5.320 | 4.860 | 5.030 | 395,495 | +0.07(+1.41%) |
Jul 13, 2022 | 4.770 | 5.000 | 4.740 | 4.960 | 200,054 | +0.18(+3.77%) |
Jul 12, 2022 | 4.830 | 4.850 | 4.720 | 4.780 | 120,956 | -0.06(-1.24%) |
Jul 11, 2022 | 4.750 | 4.940 | 4.740 | 4.840 | 176,908 | +0.03(+0.62%) |
Jul 08, 2022 | 4.750 | 4.920 | 4.720 | 4.810 | 244,707 | +0.03(+0.63%) |
Jul 07, 2022 | 4.640 | 4.840 | 4.578 | 4.780 | 225,534 | +0.20(+4.37%) |
Jul 06, 2022 | 4.660 | 4.750 | 4.560 | 4.580 | 150,803 | -0.09(-1.93%) |
Jul 05, 2022 | 4.490 | 4.680 | 4.440 | 4.670 | 267,772 | +0.17(+3.78%) |
Jul 01, 2022 | 4.510 | 4.610 | 4.410 | 4.500 | 198,555 | +0.04(+0.90%) |
Jun 30, 2022 | 4.590 | 4.590 | 4.460 | 4.460 | 207,809 | -0.20(-4.29%) |
Jun 29, 2022 | 4.550 | 4.680 | 4.430 | 4.660 | 226,067 | +0.14(+3.10%) |
Jun 28, 2022 | 4.710 | 4.790 | 4.520 | 4.520 | 212,919 | -0.16(-3.42%) |
Jun 27, 2022 | 4.650 | 4.780 | 4.460 | 4.680 | 347,468 | +0.03(+0.65%) |
Jun 24, 2022 | 4.670 | 4.770 | 4.260 | 4.650 | 3,875,725 | +0.02(+0.43%) |
Jun 23, 2022 | 4.470 | 4.650 | 4.390 | 4.630 | 297,326 | +0.17(+3.81%) |
Jun 22, 2022 | 4.360 | 4.670 | 4.341 | 4.460 | 284,209 | +0.07(+1.59%) |
Jun 21, 2022 | 4.350 | 4.440 | 4.200 | 4.390 | 355,218 | +0.10(+2.33%) |
Jun 17, 2022 | 4.250 | 4.415 | 4.220 | 4.290 | 282,919 | +0.06(+1.42%) |
Jun 16, 2022 | 4.110 | 4.250 | 4.030 | 4.230 | 412,980 | +0.01(+0.24%) |
Jun 15, 2022 | 4.240 | 4.250 | 4.070 | 4.220 | 252,704 | +0.08(+1.93%) |
Jun 14, 2022 | 4.340 | 4.350 | 4.110 | 4.140 | 216,558 | -0.18(-4.17%) |
Jun 13, 2022 | 4.250 | 4.340 | 4.100 | 4.320 | 429,339 | -0.08(-1.82%) |
Jun 10, 2022 | 4.770 | 4.770 | 4.370 | 4.400 | 586,328 | -0.45(-9.28%) |
Jun 09, 2022 | 4.860 | 4.960 | 4.780 | 4.850 | 212,452 | -0.04(-0.82%) |
Jun 08, 2022 | 4.990 | 5.110 | 4.880 | 4.890 | 274,057 | -0.15(-2.98%) |
Jun 07, 2022 | 4.660 | 5.050 | 4.660 | 5.040 | 339,989 | +0.32(+6.78%) |
Jun 06, 2022 | 4.750 | 4.890 | 4.660 | 4.720 | 325,008 | +0.00(+0.00%) |
Jun 03, 2022 | 4.690 | 4.800 | 4.560 | 4.720 | 234,031 | -0.01(-0.21%) |
Jun 02, 2022 | 4.570 | 4.770 | 4.500 | 4.730 | 226,280 | +0.16(+3.50%) |
Jun 01, 2022 | 4.640 | 4.705 | 4.490 | 4.570 | 257,036 | -0.06(-1.30%) |
May 31, 2022 | 4.720 | 4.800 | 4.580 | 4.630 | 355,672 | -0.06(-1.28%) |
May 27, 2022 | 4.600 | 4.730 | 4.470 | 4.690 | 224,825 | +0.09(+1.96%) |
May 26, 2022 | 4.530 | 4.650 | 4.500 | 4.600 | 191,380 | +0.18(+4.07%) |
May 25, 2022 | 4.520 | 4.539 | 4.320 | 4.420 | 286,723 | -0.10(-2.21%) |
May 24, 2022 | 4.660 | 4.670 | 4.470 | 4.520 | 308,479 | -0.17(-3.62%) |
May 23, 2022 | 4.900 | 4.905 | 4.660 | 4.690 | 430,585 | -0.29(-5.82%) |
May 20, 2022 | 5.150 | 5.170 | 4.730 | 4.980 | 660,291 | -0.13(-2.54%) |
May 19, 2022 | 4.810 | 5.230 | 4.810 | 5.110 | 685,751 | +0.35(+7.35%) |
May 18, 2022 | 4.520 | 5.044 | 4.470 | 4.760 | 851,272 | +0.10(+2.15%) |
May 17, 2022 | 4.460 | 4.680 | 4.440 | 4.660 | 343,910 | +0.27(+6.15%) |
May 16, 2022 | 4.150 | 4.600 | 4.110 | 4.390 | 598,268 | +0.29(+7.07%) |
May 13, 2022 | 4.300 | 4.300 | 4.050 | 4.100 | 588,511 | -0.14(-3.30%) |
May 12, 2022 | 4.100 | 4.240 | 4.000 | 4.240 | 725,446 | +0.22(+5.47%) |
May 11, 2022 | 4.310 | 4.350 | 4.010 | 4.020 | 543,922 | -0.33(-7.59%) |
May 10, 2022 | 4.220 | 4.435 | 4.150 | 4.350 | 489,730 | +0.21(+5.07%) |
May 09, 2022 | 4.210 | 4.310 | 4.070 | 4.140 | 416,369 | -0.12(-2.82%) |
May 06, 2022 | 4.380 | 4.460 | 4.210 | 4.260 | 453,490 | -0.14(-3.18%) |
May 05, 2022 | 4.470 | 4.520 | 4.230 | 4.400 | 582,602 | -0.14(-3.08%) |
May 04, 2022 | 4.400 | 4.570 | 4.280 | 4.540 | 422,167 | +0.13(+2.95%) |
May 03, 2022 | 4.620 | 4.640 | 4.390 | 4.410 | 457,849 | -0.18(-3.92%) |