Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.870 | 5.130 | 4.870 | 5.070 | 34,406 | +0.11(+2.22%) |
Jul 28, 2022 | 5.161 | 5.303 | 4.870 | 4.960 | 146,980 | -0.34(-6.42%) |
Jul 27, 2022 | 5.300 | 5.400 | 5.210 | 5.300 | 13,149 | +0.00(+0.00%) |
Jul 26, 2022 | 5.360 | 5.455 | 5.270 | 5.300 | 24,133 | -0.13(-2.39%) |
Jul 25, 2022 | 5.560 | 5.560 | 5.410 | 5.430 | 22,755 | -0.04(-0.73%) |
Jul 22, 2022 | 5.300 | 5.470 | 5.300 | 5.470 | 32,009 | +0.14(+2.63%) |
Jul 21, 2022 | 5.710 | 5.950 | 5.260 | 5.330 | 112,415 | +0.14(+2.70%) |
Jul 20, 2022 | 5.170 | 5.220 | 5.110 | 5.190 | 6,179 | +0.07(+1.37%) |
Jul 19, 2022 | 5.190 | 5.250 | 5.080 | 5.120 | 27,619 | +0.11(+2.20%) |
Jul 18, 2022 | 5.060 | 5.110 | 4.970 | 5.010 | 40,549 | +0.00(+0.00%) |
Jul 15, 2022 | 5.020 | 5.080 | 4.900 | 5.010 | 42,943 | +0.01(+0.20%) |
Jul 14, 2022 | 4.890 | 5.020 | 4.880 | 5.000 | 38,219 | +0.01(+0.20%) |
Jul 13, 2022 | 4.990 | 5.013 | 4.950 | 4.990 | 14,566 | -0.03(-0.60%) |
Jul 12, 2022 | 5.120 | 5.220 | 4.980 | 5.020 | 28,203 | -0.25(-4.74%) |
Jul 11, 2022 | 5.380 | 5.380 | 5.260 | 5.270 | 13,592 | -0.03(-0.57%) |
Jul 08, 2022 | 5.290 | 5.410 | 5.280 | 5.300 | 22,163 | -0.10(-1.85%) |
Jul 07, 2022 | 5.340 | 5.450 | 5.270 | 5.400 | 30,309 | +0.11(+2.08%) |
Jul 06, 2022 | 5.470 | 5.480 | 5.290 | 5.290 | 44,399 | -0.10(-1.86%) |
Jul 05, 2022 | 5.290 | 5.460 | 5.170 | 5.390 | 21,762 | -0.09(-1.64%) |
Jul 01, 2022 | 5.580 | 5.580 | 5.200 | 5.480 | 66,978 | -0.17(-3.01%) |
Jun 30, 2022 | 5.440 | 5.810 | 5.250 | 5.650 | 39,222 | +0.16(+2.91%) |
Jun 29, 2022 | 5.455 | 5.545 | 5.210 | 5.490 | 25,833 | -0.03(-0.54%) |
Jun 28, 2022 | 5.450 | 5.630 | 5.445 | 5.520 | 17,435 | +0.13(+2.41%) |
Jun 27, 2022 | 5.270 | 5.460 | 5.080 | 5.390 | 23,363 | +0.25(+4.86%) |
Jun 24, 2022 | 5.020 | 5.240 | 5.020 | 5.140 | 18,390 | +0.15(+3.01%) |
Jun 23, 2022 | 5.170 | 5.170 | 4.950 | 4.990 | 33,339 | +0.00(+0.00%) |
Jun 22, 2022 | 5.150 | 5.495 | 4.990 | 4.990 | 24,868 | -0.36(-6.73%) |
Jun 21, 2022 | 5.300 | 5.520 | 5.210 | 5.350 | 36,534 | +0.16(+3.08%) |
Jun 17, 2022 | 5.240 | 5.530 | 5.160 | 5.190 | 29,540 | +0.02(+0.39%) |
Jun 16, 2022 | 5.330 | 5.330 | 5.114 | 5.170 | 22,095 | -0.29(-5.31%) |
Jun 15, 2022 | 5.300 | 5.700 | 5.250 | 5.460 | 33,126 | +0.17(+3.21%) |
Jun 14, 2022 | 5.250 | 5.430 | 5.250 | 5.290 | 28,559 | +0.03(+0.57%) |
Jun 13, 2022 | 5.360 | 5.485 | 5.260 | 5.260 | 12,076 | -0.20(-3.66%) |
Jun 10, 2022 | 5.710 | 5.710 | 5.450 | 5.460 | 13,925 | -0.32(-5.54%) |
Jun 09, 2022 | 5.830 | 5.890 | 5.740 | 5.780 | 26,744 | -0.13(-2.20%) |
Jun 08, 2022 | 5.550 | 5.910 | 5.550 | 5.910 | 10,179 | +0.31(+5.54%) |
Jun 07, 2022 | 5.670 | 5.890 | 5.600 | 5.600 | 26,932 | -0.18(-3.11%) |
Jun 06, 2022 | 5.800 | 5.850 | 5.660 | 5.780 | 4,520 | +0.14(+2.48%) |
Jun 03, 2022 | 5.930 | 5.930 | 5.530 | 5.640 | 8,913 | -0.03(-0.53%) |
Jun 02, 2022 | 5.480 | 5.840 | 5.460 | 5.670 | 13,738 | +0.09(+1.61%) |
Jun 01, 2022 | 5.490 | 5.600 | 5.320 | 5.580 | 19,855 | +0.02(+0.36%) |
May 31, 2022 | 5.330 | 5.690 | 5.280 | 5.560 | 16,022 | +0.32(+6.11%) |
May 27, 2022 | 5.100 | 5.280 | 5.100 | 5.240 | 34,582 | +0.11(+2.14%) |
May 26, 2022 | 5.200 | 5.270 | 5.060 | 5.130 | 52,315 | -0.04(-0.77%) |
May 25, 2022 | 5.210 | 5.361 | 5.070 | 5.170 | 22,206 | +0.07(+1.37%) |
May 24, 2022 | 5.310 | 5.440 | 5.100 | 5.100 | 38,226 | -0.31(-5.73%) |
May 23, 2022 | 5.350 | 5.560 | 5.310 | 5.410 | 7,588 | +0.09(+1.69%) |
May 20, 2022 | 5.930 | 6.010 | 5.300 | 5.320 | 30,598 | -0.23(-4.14%) |
May 19, 2022 | 5.370 | 5.770 | 5.370 | 5.550 | 9,136 | +0.10(+1.83%) |
May 18, 2022 | 5.370 | 5.640 | 5.340 | 5.450 | 19,988 | -0.08(-1.45%) |
May 17, 2022 | 5.520 | 5.610 | 5.210 | 5.530 | 22,322 | +0.03(+0.55%) |
May 16, 2022 | 5.680 | 6.010 | 5.500 | 5.500 | 19,251 | -0.16(-2.83%) |
May 13, 2022 | 5.380 | 5.800 | 5.290 | 5.660 | 22,735 | +0.25(+4.62%) |
May 12, 2022 | 5.600 | 5.600 | 5.300 | 5.410 | 34,679 | -0.30(-5.25%) |
May 11, 2022 | 5.720 | 5.850 | 5.500 | 5.710 | 58,472 | -0.07(-1.21%) |
May 10, 2022 | 5.890 | 6.070 | 5.560 | 5.780 | 30,000 | -0.09(-1.53%) |
May 09, 2022 | 6.142 | 6.142 | 5.720 | 5.870 | 26,596 | -0.14(-2.33%) |
May 06, 2022 | 6.290 | 6.300 | 6.010 | 6.010 | 17,623 | -0.23(-3.69%) |
May 05, 2022 | 6.040 | 6.430 | 6.040 | 6.240 | 20,173 | -0.11(-1.73%) |
May 04, 2022 | 6.194 | 6.380 | 6.014 | 6.350 | 15,594 | +0.34(+5.66%) |
May 03, 2022 | 6.280 | 6.280 | 6.010 | 6.010 | 22,187 | -0.29(-4.60%) |