Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.120 | 6.120 | 5.824 | 5.920 | 7,255 | -0.16(-2.63%) |
Jul 28, 2022 | 6.080 | 6.080 | 5.880 | 6.080 | 8,903 | +0.00(+0.00%) |
Jul 27, 2022 | 6.160 | 6.160 | 5.960 | 6.080 | 1,968 | -0.04(-0.65%) |
Jul 26, 2022 | 6.160 | 6.160 | 5.720 | 6.120 | 11,790 | +0.00(+0.00%) |
Jul 25, 2022 | 5.840 | 6.120 | 5.706 | 6.120 | 13,892 | +0.20(+3.38%) |
Jul 22, 2022 | 6.400 | 6.440 | 5.680 | 5.920 | 13,110 | -0.52(-8.07%) |
Jul 21, 2022 | 6.440 | 6.640 | 6.000 | 6.440 | 12,962 | +0.00(+0.00%) |
Jul 20, 2022 | 6.400 | 6.480 | 5.920 | 6.440 | 26,817 | +0.00(+0.00%) |
Jul 19, 2022 | 6.200 | 6.480 | 6.023 | 6.440 | 25,990 | +0.20(+3.21%) |
Jul 18, 2022 | 5.960 | 6.240 | 5.680 | 6.240 | 56,279 | +0.40(+6.85%) |
Jul 15, 2022 | 5.680 | 6.080 | 5.600 | 5.840 | 60,668 | +0.24(+4.29%) |
Jul 14, 2022 | 5.600 | 5.840 | 5.520 | 5.600 | 8,030 | -0.08(-1.41%) |
Jul 13, 2022 | 6.040 | 6.320 | 5.480 | 5.680 | 89,188 | -0.75(-11.66%) |
Jul 12, 2022 | 4.840 | 6.560 | 4.640 | 6.430 | 154,590 | +1.59(+32.84%) |
Jul 11, 2022 | 4.880 | 4.960 | 4.720 | 4.840 | 8,821 | -0.08(-1.63%) |
Jul 08, 2022 | 5.000 | 5.120 | 4.880 | 4.920 | 4,563 | -0.08(-1.60%) |
Jul 07, 2022 | 4.880 | 5.105 | 4.880 | 5.000 | 6,335 | +0.12(+2.46%) |
Jul 06, 2022 | 4.920 | 5.120 | 4.760 | 4.880 | 4,035 | +0.04(+0.83%) |
Jul 05, 2022 | 5.000 | 5.200 | 4.680 | 4.840 | 16,891 | -0.36(-6.92%) |
Jul 01, 2022 | 5.440 | 5.600 | 4.960 | 5.200 | 15,178 | -0.32(-5.80%) |
Jun 30, 2022 | 5.200 | 5.600 | 5.200 | 5.520 | 15,557 | +0.12(+2.22%) |
Jun 29, 2022 | 5.100 | 5.560 | 5.100 | 5.400 | 34,584 | +0.28(+5.47%) |
Jun 28, 2022 | 4.840 | 5.290 | 4.840 | 5.120 | 19,518 | +0.12(+2.40%) |
Jun 27, 2022 | 5.360 | 5.360 | 5.000 | 5.000 | 4,029 | +0.20(+4.17%) |
Jun 24, 2022 | 5.320 | 5.320 | 4.800 | 4.800 | 32,882 | -0.60(-11.11%) |
Jun 23, 2022 | 5.160 | 5.600 | 5.160 | 5.400 | 16,034 | +0.12(+2.27%) |
Jun 22, 2022 | 4.760 | 5.280 | 4.760 | 5.280 | 3,889 | +0.44(+9.09%) |
Jun 21, 2022 | 5.200 | 5.480 | 4.760 | 4.840 | 12,158 | +0.12(+2.54%) |
Jun 17, 2022 | 4.720 | 5.080 | 4.480 | 4.720 | 8,154 | +0.04(+0.85%) |
Jun 16, 2022 | 4.600 | 4.880 | 4.600 | 4.680 | 8,405 | +0.08(+1.74%) |
Jun 15, 2022 | 4.680 | 4.880 | 4.600 | 4.600 | 12,121 | -0.28(-5.74%) |
Jun 14, 2022 | 5.000 | 5.280 | 4.880 | 4.880 | 6,372 | -0.12(-2.40%) |
Jun 13, 2022 | 4.760 | 5.040 | 4.720 | 5.000 | 3,062 | -0.08(-1.57%) |
Jun 10, 2022 | 5.240 | 5.440 | 4.880 | 5.080 | 15,024 | -0.44(-7.97%) |
Jun 09, 2022 | 5.160 | 5.680 | 5.160 | 5.520 | 8,120 | +0.12(+2.22%) |
Jun 08, 2022 | 5.000 | 5.960 | 4.920 | 5.400 | 32,191 | +0.32(+6.30%) |
Jun 07, 2022 | 4.920 | 5.120 | 4.520 | 5.080 | 10,223 | +0.20(+4.10%) |
Jun 06, 2022 | 4.880 | 5.040 | 4.880 | 4.880 | 11,457 | -0.08(-1.61%) |
Jun 03, 2022 | 4.960 | 5.040 | 4.800 | 4.960 | 13,015 | +0.08(+1.64%) |
Jun 02, 2022 | 4.600 | 4.920 | 4.600 | 4.880 | 7,885 | +0.28(+6.09%) |
Jun 01, 2022 | 4.560 | 4.880 | 4.560 | 4.600 | 5,853 | +0.20(+4.55%) |
May 31, 2022 | 4.840 | 4.920 | 4.360 | 4.400 | 11,549 | -0.36(-7.56%) |
May 27, 2022 | 4.800 | 4.880 | 4.760 | 4.760 | 7,667 | +0.08(+1.71%) |
May 26, 2022 | 4.448 | 4.840 | 4.448 | 4.680 | 9,376 | +0.08(+1.74%) |
May 25, 2022 | 4.120 | 4.800 | 4.120 | 4.600 | 5,651 | +0.08(+1.77%) |
May 24, 2022 | 4.640 | 4.660 | 4.400 | 4.520 | 12,093 | -0.28(-5.83%) |
May 23, 2022 | 4.680 | 4.840 | 4.640 | 4.800 | 3,761 | +0.08(+1.69%) |
May 20, 2022 | 4.600 | 4.840 | 4.480 | 4.720 | 7,978 | -0.08(-1.67%) |
May 19, 2022 | 4.920 | 4.920 | 4.560 | 4.800 | 23,410 | +0.20(+4.35%) |
May 18, 2022 | 4.640 | 4.760 | 4.480 | 4.600 | 8,991 | -0.08(-1.71%) |
May 17, 2022 | 4.000 | 4.760 | 4.000 | 4.680 | 23,915 | +0.56(+13.59%) |
May 16, 2022 | 4.600 | 4.680 | 4.000 | 4.120 | 31,117 | -0.56(-11.97%) |
May 13, 2022 | 4.720 | 4.920 | 4.360 | 4.680 | 16,767 | +0.00(+0.00%) |
May 12, 2022 | 4.200 | 4.760 | 4.200 | 4.680 | 13,846 | +0.16(+3.54%) |
May 11, 2022 | 4.720 | 5.120 | 4.280 | 4.520 | 18,735 | -0.20(-4.24%) |
May 10, 2022 | 4.800 | 5.116 | 4.600 | 4.720 | 14,199 | -0.12(-2.48%) |
May 09, 2022 | 5.080 | 5.164 | 4.800 | 4.840 | 15,548 | -0.32(-6.20%) |
May 06, 2022 | 5.320 | 5.600 | 5.120 | 5.160 | 18,444 | -0.24(-4.44%) |
May 05, 2022 | 5.720 | 5.880 | 5.320 | 5.400 | 18,724 | -0.44(-7.53%) |
May 04, 2022 | 5.880 | 6.360 | 5.400 | 5.840 | 22,948 | -0.32(-5.19%) |
May 03, 2022 | 6.480 | 6.600 | 5.840 | 6.160 | 39,576 | -0.12(-1.91%) |