Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.840 | 4.977 | 4.830 | 4.930 | 81,632 | +0.05(+1.02%) |
Jul 28, 2022 | 4.890 | 4.960 | 4.820 | 4.880 | 71,903 | -0.02(-0.41%) |
Jul 27, 2022 | 4.850 | 4.940 | 4.770 | 4.900 | 48,409 | +0.05(+1.03%) |
Jul 26, 2022 | 4.860 | 4.910 | 4.730 | 4.850 | 99,548 | -0.04(-0.82%) |
Jul 25, 2022 | 4.940 | 4.960 | 4.820 | 4.890 | 86,381 | +0.05(+1.03%) |
Jul 22, 2022 | 5.070 | 5.070 | 4.840 | 4.840 | 121,203 | -0.26(-5.10%) |
Jul 21, 2022 | 5.180 | 5.180 | 5.020 | 5.100 | 57,002 | -0.02(-0.39%) |
Jul 20, 2022 | 5.050 | 5.180 | 4.930 | 5.120 | 95,225 | +0.19(+3.85%) |
Jul 19, 2022 | 5.020 | 5.250 | 4.918 | 4.930 | 107,072 | -0.06(-1.20%) |
Jul 18, 2022 | 5.110 | 5.110 | 4.910 | 4.990 | 116,002 | -0.06(-1.19%) |
Jul 15, 2022 | 5.110 | 5.110 | 4.970 | 5.050 | 121,974 | -0.02(-0.39%) |
Jul 14, 2022 | 5.070 | 5.110 | 5.004 | 5.070 | 32,835 | -0.04(-0.78%) |
Jul 13, 2022 | 5.100 | 5.250 | 5.100 | 5.110 | 61,686 | -0.07(-1.35%) |
Jul 12, 2022 | 5.070 | 5.210 | 4.920 | 5.180 | 46,932 | +0.15(+2.98%) |
Jul 11, 2022 | 5.250 | 5.250 | 5.000 | 5.030 | 71,428 | -0.19(-3.64%) |
Jul 08, 2022 | 5.110 | 5.220 | 5.085 | 5.220 | 98,683 | +0.05(+0.97%) |
Jul 07, 2022 | 4.990 | 5.250 | 4.980 | 5.170 | 162,287 | +0.20(+4.02%) |
Jul 06, 2022 | 4.940 | 5.090 | 4.920 | 4.970 | 113,794 | +0.00(+0.00%) |
Jul 05, 2022 | 4.990 | 5.090 | 4.899 | 4.970 | 160,581 | +0.01(+0.20%) |
Jul 01, 2022 | 4.780 | 5.060 | 4.780 | 4.960 | 134,352 | +0.15(+3.12%) |
Jun 30, 2022 | 4.870 | 5.015 | 4.800 | 4.810 | 122,698 | -0.16(-3.22%) |
Jun 29, 2022 | 5.050 | 5.050 | 4.890 | 4.970 | 121,708 | -0.06(-1.19%) |
Jun 28, 2022 | 5.150 | 5.180 | 5.000 | 5.030 | 155,035 | -0.13(-2.52%) |
Jun 27, 2022 | 5.120 | 5.190 | 5.000 | 5.160 | 117,896 | +0.05(+0.98%) |
Jun 24, 2022 | 5.210 | 5.290 | 5.094 | 5.110 | 221,217 | -0.10(-1.92%) |
Jun 23, 2022 | 5.200 | 5.290 | 5.170 | 5.210 | 124,672 | +0.00(+0.00%) |
Jun 22, 2022 | 5.200 | 5.370 | 5.115 | 5.210 | 176,818 | -0.09(-1.70%) |
Jun 21, 2022 | 5.330 | 5.370 | 5.200 | 5.300 | 172,312 | +0.14(+2.71%) |
Jun 17, 2022 | 5.210 | 5.396 | 5.060 | 5.160 | 200,077 | -0.01(-0.19%) |
Jun 16, 2022 | 5.020 | 5.180 | 4.850 | 5.170 | 121,511 | +0.10(+1.97%) |
Jun 15, 2022 | 4.820 | 5.090 | 4.760 | 5.070 | 167,653 | +0.36(+7.64%) |
Jun 14, 2022 | 4.740 | 4.800 | 4.670 | 4.710 | 123,183 | -0.08(-1.67%) |
Jun 13, 2022 | 4.950 | 5.010 | 4.720 | 4.790 | 218,960 | -0.29(-5.71%) |
Jun 10, 2022 | 5.250 | 5.250 | 5.010 | 5.080 | 137,938 | -0.12(-2.31%) |
Jun 09, 2022 | 5.400 | 5.400 | 5.140 | 5.200 | 87,541 | -0.20(-3.70%) |
Jun 08, 2022 | 5.300 | 5.500 | 5.300 | 5.400 | 126,249 | +0.11(+2.08%) |
Jun 07, 2022 | 5.150 | 5.360 | 5.100 | 5.290 | 423,626 | +0.09(+1.73%) |
Jun 06, 2022 | 5.480 | 5.500 | 5.158 | 5.200 | 125,669 | -0.16(-2.99%) |
Jun 03, 2022 | 5.420 | 5.470 | 5.300 | 5.360 | 188,653 | -0.08(-1.47%) |
Jun 02, 2022 | 5.440 | 5.560 | 5.370 | 5.440 | 114,112 | -0.06(-1.09%) |
Jun 01, 2022 | 5.770 | 5.770 | 5.450 | 5.500 | 145,334 | -0.02(-0.36%) |
May 31, 2022 | 5.630 | 5.630 | 5.395 | 5.520 | 140,578 | -0.11(-1.95%) |
May 27, 2022 | 5.500 | 5.630 | 5.320 | 5.630 | 219,930 | +0.13(+2.36%) |
May 26, 2022 | 5.550 | 5.743 | 5.450 | 5.500 | 192,180 | -0.06(-1.08%) |
May 25, 2022 | 5.570 | 5.637 | 5.410 | 5.560 | 140,389 | -0.01(-0.18%) |
May 24, 2022 | 5.820 | 5.890 | 5.519 | 5.570 | 179,026 | -0.35(-5.91%) |
May 23, 2022 | 6.110 | 6.110 | 5.836 | 5.920 | 117,598 | -0.13(-2.15%) |
May 20, 2022 | 6.120 | 6.180 | 5.770 | 6.050 | 228,990 | -0.03(-0.49%) |
May 19, 2022 | 5.920 | 6.340 | 5.920 | 6.080 | 202,675 | +0.05(+0.83%) |
May 18, 2022 | 6.170 | 6.241 | 5.900 | 6.030 | 132,246 | -0.17(-2.74%) |
May 17, 2022 | 5.880 | 6.270 | 5.770 | 6.200 | 260,958 | +0.46(+8.01%) |
May 16, 2022 | 5.410 | 6.000 | 5.380 | 5.740 | 238,916 | -0.01(-0.17%) |
May 13, 2022 | 5.630 | 5.830 | 5.320 | 5.750 | 548,596 | +0.24(+4.36%) |
May 12, 2022 | 5.220 | 5.550 | 5.140 | 5.510 | 467,711 | +0.36(+6.99%) |
May 11, 2022 | 5.350 | 5.450 | 5.090 | 5.150 | 350,584 | -0.23(-4.28%) |
May 10, 2022 | 5.590 | 5.730 | 5.210 | 5.380 | 451,790 | -0.14(-2.54%) |
May 09, 2022 | 5.670 | 5.815 | 5.430 | 5.520 | 420,738 | -0.20(-3.50%) |
May 06, 2022 | 5.990 | 6.100 | 5.700 | 5.720 | 260,711 | -0.29(-4.83%) |
May 05, 2022 | 6.130 | 6.162 | 5.870 | 6.010 | 244,729 | -0.28(-4.45%) |
May 04, 2022 | 6.400 | 6.400 | 5.980 | 6.290 | 175,074 | -0.11(-1.72%) |
May 03, 2022 | 6.040 | 6.440 | 5.870 | 6.400 | 248,232 | +0.35(+5.79%) |