Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.433 | 5.433 | 5.305 | 5.351 | 10,159 | -0.04(-0.68%) |
Jul 28, 2022 | 5.086 | 5.433 | 4.999 | 5.387 | 21,839 | +0.30(+5.94%) |
Jul 27, 2022 | 5.259 | 5.342 | 5.049 | 5.085 | 19,023 | -0.17(-3.30%) |
Jul 26, 2022 | 5.342 | 5.470 | 5.259 | 5.259 | 33,572 | -0.05(-0.86%) |
Jul 25, 2022 | 5.104 | 5.332 | 5.095 | 5.305 | 28,586 | +0.19(+3.76%) |
Jul 22, 2022 | 4.939 | 5.215 | 4.822 | 5.113 | 28,973 | +0.31(+6.48%) |
Jul 21, 2022 | 4.939 | 4.939 | 4.765 | 4.802 | 2,527 | +0.07(+1.55%) |
Jul 20, 2022 | 4.692 | 4.729 | 4.692 | 4.729 | 4,518 | +0.01(+0.19%) |
Jul 19, 2022 | 4.399 | 4.729 | 4.399 | 4.720 | 10,148 | +0.31(+7.05%) |
Jul 18, 2022 | 4.171 | 4.567 | 4.171 | 4.409 | 24,242 | -0.06(-1.43%) |
Jul 15, 2022 | 4.372 | 4.573 | 4.363 | 4.473 | 13,681 | +0.12(+2.73%) |
Jul 14, 2022 | 4.390 | 4.390 | 4.299 | 4.354 | 18,849 | -0.01(-0.21%) |
Jul 13, 2022 | 4.363 | 4.381 | 4.354 | 4.363 | 17,183 | +0.02(+0.42%) |
Jul 12, 2022 | 4.326 | 4.345 | 4.271 | 4.345 | 15,537 | +0.02(+0.42%) |
Jul 11, 2022 | 4.345 | 4.345 | 4.171 | 4.326 | 11,859 | -0.04(-0.84%) |
Jul 08, 2022 | 4.226 | 4.363 | 4.226 | 4.363 | 5,767 | +0.02(+0.42%) |
Jul 07, 2022 | 4.198 | 4.390 | 4.198 | 4.345 | 10,944 | +0.00(+0.00%) |
Jul 06, 2022 | 4.326 | 4.372 | 4.299 | 4.345 | 10,328 | +0.03(+0.64%) |
Jul 05, 2022 | 4.454 | 4.454 | 4.299 | 4.317 | 24,820 | -0.14(-3.08%) |
Jul 01, 2022 | 4.299 | 4.463 | 4.299 | 4.454 | 4,526 | +0.15(+3.40%) |
Jun 30, 2022 | 4.390 | 4.486 | 4.299 | 4.308 | 43,317 | -0.09(-2.08%) |
Jun 29, 2022 | 4.418 | 4.427 | 4.198 | 4.399 | 22,871 | +0.01(+0.21%) |
Jun 28, 2022 | 4.454 | 4.454 | 4.354 | 4.390 | 55,025 | -0.06(-1.44%) |
Jun 27, 2022 | 4.765 | 4.765 | 4.436 | 4.454 | 66,065 | -0.31(-6.53%) |
Jun 24, 2022 | 4.738 | 4.816 | 4.720 | 4.765 | 42,800 | +0.04(+0.77%) |
Jun 23, 2022 | 5.021 | 5.031 | 4.729 | 4.729 | 41,804 | -0.56(-10.55%) |
Jun 22, 2022 | 5.305 | 5.305 | 5.185 | 5.287 | 9,814 | -0.10(-1.87%) |
Jun 21, 2022 | 5.753 | 6.174 | 5.342 | 5.387 | 32,806 | -0.74(-12.09%) |
Jun 17, 2022 | 5.250 | 6.128 | 5.076 | 6.128 | 71,741 | +1.10(+21.82%) |
Jun 16, 2022 | 5.396 | 5.396 | 5.031 | 5.031 | 12,038 | -0.25(-4.68%) |
Jun 15, 2022 | 5.305 | 5.451 | 5.223 | 5.277 | 12,484 | +0.07(+1.41%) |
Jun 14, 2022 | 5.753 | 5.790 | 4.976 | 5.204 | 102,848 | -0.34(-6.11%) |
Jun 13, 2022 | 5.835 | 5.835 | 5.488 | 5.543 | 12,657 | -0.43(-7.20%) |
Jun 10, 2022 | 5.694 | 5.991 | 5.694 | 5.973 | 2,288 | +0.16(+2.83%) |
Jun 09, 2022 | 6.000 | 6.000 | 5.771 | 5.808 | 7,377 | -0.20(-3.35%) |
Jun 08, 2022 | 6.110 | 6.119 | 6.009 | 6.009 | 6,515 | -0.02(-0.30%) |
Jun 07, 2022 | 6.082 | 6.137 | 6.027 | 6.027 | 11,719 | +0.00(+0.00%) |
Jun 06, 2022 | 6.055 | 6.119 | 5.945 | 6.027 | 18,799 | +0.02(+0.30%) |
Jun 03, 2022 | 6.018 | 6.128 | 5.867 | 6.009 | 2,745 | +0.11(+1.86%) |
Jun 02, 2022 | 5.991 | 6.119 | 5.865 | 5.899 | 21,248 | -0.14(-2.27%) |
Jun 01, 2022 | 5.936 | 6.064 | 5.936 | 6.037 | 7,162 | +0.09(+1.54%) |
May 31, 2022 | 5.826 | 5.945 | 5.781 | 5.945 | 18,535 | +0.11(+1.88%) |
May 27, 2022 | 5.973 | 5.973 | 5.781 | 5.835 | 13,196 | -0.17(-2.89%) |
May 26, 2022 | 5.534 | 6.293 | 5.534 | 6.009 | 105,268 | +0.46(+8.24%) |
May 25, 2022 | 5.570 | 5.570 | 5.542 | 5.552 | 5,733 | -0.04(-0.65%) |
May 24, 2022 | 5.534 | 5.588 | 5.534 | 5.588 | 1,864 | +0.05(+0.98%) |
May 23, 2022 | 5.443 | 5.570 | 5.434 | 5.534 | 56,073 | +0.16(+3.04%) |
May 20, 2022 | 5.434 | 5.534 | 5.352 | 5.370 | 48,418 | +0.02(+0.34%) |
May 19, 2022 | 5.361 | 5.652 | 5.352 | 5.352 | 44,550 | -0.01(-0.17%) |
May 18, 2022 | 5.579 | 5.579 | 5.361 | 5.361 | 16,734 | -0.22(-3.90%) |
May 17, 2022 | 5.543 | 5.634 | 5.434 | 5.579 | 12,249 | +0.15(+2.84%) |
May 16, 2022 | 5.198 | 5.443 | 5.149 | 5.425 | 53,277 | +0.11(+2.05%) |
May 13, 2022 | 5.262 | 5.479 | 5.262 | 5.316 | 86,234 | +0.06(+1.21%) |
May 12, 2022 | 4.944 | 5.321 | 4.917 | 5.253 | 18,228 | +0.31(+6.36%) |
May 11, 2022 | 4.944 | 4.971 | 4.899 | 4.938 | 9,297 | -0.02(-0.34%) |
May 10, 2022 | 4.962 | 4.962 | 4.881 | 4.955 | 5,831 | -0.01(-0.15%) |
May 09, 2022 | 4.926 | 4.962 | 4.881 | 4.962 | 14,059 | -0.01(-0.16%) |
May 06, 2022 | 4.808 | 5.017 | 4.808 | 4.970 | 12,996 | +0.07(+1.46%) |
May 05, 2022 | 5.661 | 5.661 | 4.826 | 4.899 | 40,207 | -0.60(-10.89%) |
May 04, 2022 | 5.216 | 5.497 | 5.098 | 5.497 | 15,692 | +0.34(+6.50%) |
May 03, 2022 | 5.316 | 5.624 | 5.162 | 5.162 | 14,171 | -0.06(-1.22%) |