Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.245 | 5.245 | 5.121 | 5.166 | 10,523 | -0.04(-0.68%) |
Jul 28, 2022 | 4.910 | 5.245 | 4.826 | 5.201 | 22,621 | +0.29(+5.94%) |
Jul 27, 2022 | 5.077 | 5.157 | 4.874 | 4.909 | 19,705 | -0.17(-3.30%) |
Jul 26, 2022 | 5.157 | 5.280 | 5.077 | 5.077 | 34,776 | -0.04(-0.86%) |
Jul 25, 2022 | 4.927 | 5.148 | 4.918 | 5.121 | 29,610 | +0.19(+3.76%) |
Jul 22, 2022 | 4.768 | 5.035 | 4.655 | 4.936 | 30,011 | +0.30(+6.48%) |
Jul 21, 2022 | 4.768 | 4.768 | 4.600 | 4.636 | 2,618 | +0.07(+1.55%) |
Jul 20, 2022 | 4.530 | 4.565 | 4.530 | 4.565 | 4,680 | +0.01(+0.19%) |
Jul 19, 2022 | 4.247 | 4.565 | 4.247 | 4.556 | 10,511 | +0.30(+7.05%) |
Jul 18, 2022 | 4.026 | 4.409 | 4.026 | 4.256 | 25,111 | -0.06(-1.43%) |
Jul 15, 2022 | 4.221 | 4.415 | 4.212 | 4.318 | 14,172 | +0.11(+2.73%) |
Jul 14, 2022 | 4.238 | 4.238 | 4.150 | 4.203 | 19,525 | -0.01(-0.21%) |
Jul 13, 2022 | 4.212 | 4.230 | 4.203 | 4.212 | 17,799 | +0.02(+0.42%) |
Jul 12, 2022 | 4.177 | 4.194 | 4.124 | 4.194 | 16,094 | +0.02(+0.42%) |
Jul 11, 2022 | 4.194 | 4.194 | 4.026 | 4.177 | 12,284 | -0.04(-0.84%) |
Jul 08, 2022 | 4.079 | 4.212 | 4.079 | 4.212 | 5,973 | +0.02(+0.42%) |
Jul 07, 2022 | 4.053 | 4.238 | 4.053 | 4.194 | 11,336 | +0.00(+0.00%) |
Jul 06, 2022 | 4.177 | 4.221 | 4.150 | 4.194 | 10,698 | +0.03(+0.64%) |
Jul 05, 2022 | 4.300 | 4.300 | 4.150 | 4.168 | 25,710 | -0.13(-3.08%) |
Jul 01, 2022 | 4.150 | 4.309 | 4.150 | 4.300 | 4,688 | +0.14(+3.40%) |
Jun 30, 2022 | 4.238 | 4.331 | 4.150 | 4.159 | 44,870 | -0.09(-2.08%) |
Jun 29, 2022 | 4.265 | 4.274 | 4.053 | 4.247 | 23,690 | +0.01(+0.21%) |
Jun 28, 2022 | 4.300 | 4.300 | 4.203 | 4.238 | 56,998 | -0.06(-1.44%) |
Jun 27, 2022 | 4.600 | 4.600 | 4.283 | 4.300 | 68,433 | -0.30(-6.53%) |
Jun 24, 2022 | 4.574 | 4.649 | 4.556 | 4.600 | 44,334 | +0.04(+0.77%) |
Jun 23, 2022 | 4.848 | 4.856 | 4.565 | 4.565 | 43,302 | -0.54(-10.55%) |
Jun 22, 2022 | 5.121 | 5.121 | 5.005 | 5.104 | 10,166 | -0.10(-1.87%) |
Jun 21, 2022 | 5.554 | 5.960 | 5.157 | 5.201 | 33,982 | -0.72(-12.09%) |
Jun 17, 2022 | 5.068 | 5.916 | 4.901 | 5.916 | 74,313 | +1.06(+21.82%) |
Jun 16, 2022 | 5.210 | 5.210 | 4.856 | 4.856 | 12,470 | -0.24(-4.68%) |
Jun 15, 2022 | 5.121 | 5.263 | 5.042 | 5.095 | 12,932 | +0.07(+1.41%) |
Jun 14, 2022 | 5.554 | 5.589 | 4.803 | 5.024 | 106,535 | -0.33(-6.11%) |
Jun 13, 2022 | 5.633 | 5.633 | 5.298 | 5.351 | 13,111 | -0.42(-7.20%) |
Jun 10, 2022 | 5.497 | 5.784 | 5.497 | 5.766 | 2,370 | +0.16(+2.83%) |
Jun 09, 2022 | 5.792 | 5.792 | 5.572 | 5.607 | 7,642 | -0.19(-3.35%) |
Jun 08, 2022 | 5.898 | 5.907 | 5.801 | 5.801 | 6,748 | -0.02(-0.30%) |
Jun 07, 2022 | 5.872 | 5.925 | 5.819 | 5.819 | 12,139 | +0.00(+0.00%) |
Jun 06, 2022 | 5.845 | 5.907 | 5.740 | 5.819 | 19,473 | +0.02(+0.30%) |
Jun 03, 2022 | 5.810 | 5.916 | 5.664 | 5.801 | 2,843 | +0.11(+1.86%) |
Jun 02, 2022 | 5.784 | 5.907 | 5.662 | 5.695 | 22,010 | -0.13(-2.27%) |
Jun 01, 2022 | 5.731 | 5.854 | 5.731 | 5.828 | 7,419 | +0.09(+1.54%) |
May 31, 2022 | 5.625 | 5.739 | 5.581 | 5.739 | 19,199 | +0.11(+1.88%) |
May 27, 2022 | 5.766 | 5.766 | 5.581 | 5.633 | 13,669 | -0.17(-2.89%) |
May 26, 2022 | 5.342 | 6.075 | 5.342 | 5.801 | 109,041 | +0.44(+8.24%) |
May 25, 2022 | 5.377 | 5.377 | 5.350 | 5.360 | 5,938 | -0.04(-0.65%) |
May 24, 2022 | 5.342 | 5.395 | 5.342 | 5.395 | 1,930 | +0.05(+0.98%) |
May 23, 2022 | 5.255 | 5.377 | 5.246 | 5.342 | 58,083 | +0.16(+3.04%) |
May 20, 2022 | 5.246 | 5.342 | 5.167 | 5.185 | 50,154 | +0.02(+0.34%) |
May 19, 2022 | 5.176 | 5.456 | 5.167 | 5.167 | 46,147 | -0.01(-0.17%) |
May 18, 2022 | 5.386 | 5.386 | 5.176 | 5.176 | 17,334 | -0.21(-3.90%) |
May 17, 2022 | 5.351 | 5.439 | 5.246 | 5.386 | 12,688 | +0.15(+2.84%) |
May 16, 2022 | 5.018 | 5.255 | 4.970 | 5.237 | 55,187 | +0.11(+2.05%) |
May 13, 2022 | 5.080 | 5.290 | 5.080 | 5.132 | 89,324 | +0.06(+1.21%) |
May 12, 2022 | 4.773 | 5.136 | 4.747 | 5.071 | 18,881 | +0.30(+6.36%) |
May 11, 2022 | 4.773 | 4.799 | 4.729 | 4.767 | 9,630 | -0.02(-0.34%) |
May 10, 2022 | 4.791 | 4.791 | 4.712 | 4.784 | 6,040 | -0.01(-0.15%) |
May 09, 2022 | 4.755 | 4.791 | 4.712 | 4.791 | 14,563 | -0.01(-0.16%) |
May 06, 2022 | 4.642 | 4.843 | 4.642 | 4.798 | 13,462 | +0.07(+1.46%) |
May 05, 2022 | 5.465 | 5.465 | 4.659 | 4.729 | 41,648 | -0.58(-10.89%) |
May 04, 2022 | 5.036 | 5.307 | 4.922 | 5.307 | 16,255 | +0.32(+6.50%) |
May 03, 2022 | 5.132 | 5.430 | 4.983 | 4.983 | 14,679 | -0.06(-1.22%) |