Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.816 | 5.915 | 5.816 | 5.879 | 4,873 | +0.04(+0.62%) |
Jul 28, 2022 | 5.798 | 5.843 | 5.744 | 5.843 | 6,564 | +0.13(+2.20%) |
Jul 27, 2022 | 5.735 | 5.735 | 5.663 | 5.717 | 2,493 | -0.01(-0.16%) |
Jul 26, 2022 | 5.690 | 5.726 | 5.690 | 5.726 | 1,550 | +0.01(+0.16%) |
Jul 25, 2022 | 5.654 | 5.789 | 5.654 | 5.717 | 12,584 | +0.05(+0.79%) |
Jul 22, 2022 | 5.600 | 5.717 | 5.600 | 5.672 | 4,268 | +0.12(+2.11%) |
Jul 21, 2022 | 5.528 | 5.555 | 5.528 | 5.555 | 1,392 | +0.04(+0.65%) |
Jul 20, 2022 | 5.483 | 5.519 | 5.483 | 5.519 | 4,014 | +0.01(+0.16%) |
Jul 19, 2022 | 5.469 | 5.510 | 5.469 | 5.510 | 2,870 | +0.05(+0.91%) |
Jul 18, 2022 | 5.475 | 5.475 | 5.438 | 5.460 | 4,274 | -0.02(-0.41%) |
Jul 15, 2022 | 5.482 | 5.483 | 5.478 | 5.483 | 927 | -0.01(-0.16%) |
Jul 14, 2022 | 5.474 | 5.492 | 5.447 | 5.492 | 4,165 | +0.05(+0.87%) |
Jul 13, 2022 | 5.455 | 5.478 | 5.444 | 5.444 | 1,137 | -0.07(-1.18%) |
Jul 12, 2022 | 5.491 | 5.509 | 5.491 | 5.509 | 2,588 | -0.04(-0.65%) |
Jul 11, 2022 | 5.530 | 5.545 | 5.503 | 5.545 | 1,520 | +0.02(+0.41%) |
Jul 08, 2022 | 5.590 | 5.599 | 5.523 | 5.523 | 2,734 | +0.04(+0.74%) |
Jul 07, 2022 | 5.402 | 5.545 | 5.402 | 5.482 | 6,231 | +0.02(+0.33%) |
Jul 06, 2022 | 5.527 | 5.527 | 5.464 | 5.464 | 493 | -0.07(-1.29%) |
Jul 05, 2022 | 5.446 | 5.545 | 5.411 | 5.536 | 3,441 | +0.05(+0.98%) |
Jul 01, 2022 | 5.536 | 5.536 | 5.455 | 5.482 | 3,596 | +0.02(+0.33%) |
Jun 30, 2022 | 5.473 | 5.518 | 5.392 | 5.464 | 2,739 | -0.02(-0.33%) |
Jun 29, 2022 | 5.455 | 5.536 | 5.446 | 5.482 | 5,805 | +0.05(+0.99%) |
Jun 28, 2022 | 5.455 | 5.455 | 5.429 | 5.429 | 5,047 | -0.04(-0.66%) |
Jun 27, 2022 | 5.446 | 5.500 | 5.446 | 5.464 | 5,532 | -0.02(-0.33%) |
Jun 24, 2022 | 5.393 | 5.484 | 5.393 | 5.482 | 1,821 | +0.05(+0.99%) |
Jun 23, 2022 | 5.312 | 5.446 | 5.312 | 5.429 | 3,400 | +0.09(+1.68%) |
Jun 22, 2022 | 5.339 | 5.339 | 5.339 | 5.339 | 184 | +0.05(+1.02%) |
Jun 21, 2022 | 5.395 | 5.415 | 5.285 | 5.285 | 5,406 | +0.04(+0.85%) |
Jun 17, 2022 | 5.214 | 5.285 | 5.214 | 5.240 | 10,635 | -0.08(-1.52%) |
Jun 16, 2022 | 5.330 | 5.330 | 5.321 | 5.321 | 642 | -0.03(-0.50%) |
Jun 15, 2022 | 5.402 | 5.402 | 5.339 | 5.348 | 11,528 | -0.01(-0.17%) |
Jun 14, 2022 | 5.446 | 5.446 | 5.357 | 5.357 | 15,311 | -0.14(-2.61%) |
Jun 13, 2022 | 5.438 | 5.572 | 5.438 | 5.500 | 6,079 | +0.03(+0.52%) |
Jun 10, 2022 | 5.465 | 5.580 | 5.447 | 5.472 | 26,458 | -0.04(-0.68%) |
Jun 09, 2022 | 5.509 | 5.509 | 5.509 | 5.509 | 518 | -0.04(-0.72%) |
Jun 08, 2022 | 5.509 | 5.549 | 5.509 | 5.549 | 339 | +0.01(+0.24%) |
Jun 07, 2022 | 5.509 | 5.540 | 5.509 | 5.536 | 1,961 | +0.06(+1.14%) |
Jun 06, 2022 | 5.482 | 5.509 | 5.456 | 5.473 | 13,214 | -0.01(-0.16%) |
Jun 03, 2022 | 5.438 | 5.509 | 5.438 | 5.482 | 3,027 | -0.01(-0.24%) |
Jun 02, 2022 | 5.545 | 5.572 | 5.465 | 5.496 | 6,130 | -0.08(-1.36%) |
Jun 01, 2022 | 5.563 | 5.572 | 5.510 | 5.572 | 4,459 | +0.07(+1.24%) |
May 31, 2022 | 5.473 | 5.503 | 5.473 | 5.503 | 4,250 | -0.02(-0.43%) |
May 27, 2022 | 5.518 | 5.572 | 5.482 | 5.527 | 3,652 | +0.07(+1.31%) |
May 26, 2022 | 5.393 | 5.518 | 5.393 | 5.456 | 11,362 | +0.04(+0.82%) |
May 25, 2022 | 5.349 | 5.411 | 5.349 | 5.411 | 1,314 | +0.04(+0.77%) |
May 24, 2022 | 5.375 | 5.375 | 5.358 | 5.370 | 2,116 | +0.00(+0.06%) |
May 23, 2022 | 5.349 | 5.420 | 5.344 | 5.367 | 11,922 | -0.01(-0.17%) |
May 20, 2022 | 5.377 | 5.377 | 5.375 | 5.375 | 1,636 | +0.01(+0.24%) |
May 19, 2022 | 5.358 | 5.375 | 5.349 | 5.362 | 3,554 | -0.00(-0.08%) |
May 18, 2022 | 5.536 | 5.536 | 5.367 | 5.367 | 2,205 | -0.05(-0.99%) |
May 17, 2022 | 5.402 | 5.420 | 5.375 | 5.420 | 14,732 | +0.06(+1.16%) |
May 16, 2022 | 5.384 | 5.482 | 5.358 | 5.358 | 9,784 | -0.05(-0.99%) |
May 13, 2022 | 5.482 | 5.490 | 5.402 | 5.411 | 5,663 | +0.01(+0.17%) |
May 12, 2022 | 5.393 | 5.402 | 5.393 | 5.402 | 2,586 | -0.02(-0.33%) |
May 11, 2022 | 5.397 | 5.420 | 5.397 | 5.420 | 3,850 | -0.03(-0.49%) |
May 10, 2022 | 5.438 | 5.455 | 5.429 | 5.447 | 6,328 | +0.00(+0.00%) |
May 09, 2022 | 5.429 | 5.447 | 5.429 | 5.447 | 812 | -0.02(-0.32%) |
May 06, 2022 | 5.464 | 5.464 | 5.464 | 5.464 | 1,500 | +0.00(+0.00%) |
May 05, 2022 | 5.500 | 5.500 | 5.464 | 5.464 | 3,558 | -0.04(-0.81%) |
May 04, 2022 | 5.509 | 5.509 | 5.509 | 5.509 | 2,377 | +0.00(+0.00%) |
May 03, 2022 | 5.518 | 5.526 | 5.509 | 5.509 | 6,211 | -0.01(-0.21%) |