Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.480 | 5.550 | 5.400 | 5.550 | 9,322 | +0.14(+2.59%) |
Jul 28, 2022 | 5.620 | 5.640 | 5.410 | 5.410 | 23,919 | -0.49(-8.31%) |
Jul 27, 2022 | 5.580 | 5.920 | 5.580 | 5.900 | 12,185 | +0.37(+6.69%) |
Jul 26, 2022 | 5.270 | 5.560 | 5.270 | 5.530 | 34,596 | +0.27(+5.13%) |
Jul 25, 2022 | 5.510 | 5.510 | 5.260 | 5.260 | 11,087 | -0.16(-2.95%) |
Jul 22, 2022 | 5.750 | 5.790 | 5.420 | 5.420 | 10,858 | -0.32(-5.57%) |
Jul 21, 2022 | 5.590 | 5.750 | 5.570 | 5.740 | 29,464 | +0.02(+0.35%) |
Jul 20, 2022 | 5.660 | 5.740 | 5.640 | 5.720 | 17,132 | +0.21(+3.81%) |
Jul 19, 2022 | 5.400 | 5.570 | 5.400 | 5.510 | 12,541 | +0.22(+4.16%) |
Jul 18, 2022 | 5.270 | 5.300 | 5.190 | 5.290 | 17,229 | +0.09(+1.73%) |
Jul 15, 2022 | 5.090 | 5.200 | 5.030 | 5.200 | 14,128 | +0.14(+2.77%) |
Jul 14, 2022 | 5.140 | 5.160 | 5.000 | 5.060 | 32,665 | -0.13(-2.50%) |
Jul 13, 2022 | 5.070 | 5.298 | 5.050 | 5.190 | 29,511 | -0.06(-1.14%) |
Jul 12, 2022 | 5.450 | 5.490 | 5.180 | 5.250 | 30,250 | -0.28(-5.06%) |
Jul 11, 2022 | 5.800 | 5.800 | 5.450 | 5.530 | 19,692 | -0.32(-5.47%) |
Jul 08, 2022 | 5.800 | 5.940 | 5.730 | 5.850 | 32,297 | +0.12(+2.09%) |
Jul 07, 2022 | 5.640 | 5.820 | 5.590 | 5.730 | 46,650 | +0.27(+4.95%) |
Jul 06, 2022 | 5.270 | 5.570 | 5.250 | 5.460 | 101,261 | +0.51(+10.30%) |
Jul 05, 2022 | 4.800 | 5.020 | 4.800 | 4.950 | 19,379 | -0.06(-1.20%) |
Jul 01, 2022 | 4.860 | 5.050 | 4.860 | 5.010 | 17,577 | +0.18(+3.73%) |
Jun 30, 2022 | 4.850 | 5.100 | 4.750 | 4.830 | 27,018 | -0.16(-3.21%) |
Jun 29, 2022 | 4.980 | 5.070 | 4.930 | 4.990 | 23,260 | -0.28(-5.31%) |
Jun 28, 2022 | 5.270 | 5.280 | 5.130 | 5.270 | 33,211 | +0.02(+0.38%) |
Jun 27, 2022 | 5.360 | 5.380 | 5.210 | 5.250 | 59,902 | +0.30(+6.06%) |
Jun 24, 2022 | 5.120 | 5.150 | 4.890 | 4.950 | 44,420 | -0.16(-3.13%) |
Jun 23, 2022 | 5.030 | 5.110 | 4.950 | 5.110 | 26,180 | -0.01(-0.20%) |
Jun 22, 2022 | 5.020 | 5.210 | 5.020 | 5.120 | 55,937 | -0.16(-3.03%) |
Jun 21, 2022 | 5.140 | 5.350 | 5.060 | 5.280 | 97,001 | +0.34(+6.88%) |
Jun 17, 2022 | 4.620 | 4.980 | 4.620 | 4.940 | 83,949 | +0.43(+9.41%) |
Jun 16, 2022 | 4.710 | 4.730 | 4.480 | 4.515 | 188,276 | -0.22(-4.55%) |
Jun 15, 2022 | 4.800 | 4.870 | 4.640 | 4.730 | 455,671 | +0.17(+3.73%) |
Jun 14, 2022 | 4.700 | 4.710 | 4.520 | 4.560 | 1,147,507 | -0.07(-1.51%) |
Jun 13, 2022 | 4.710 | 4.780 | 4.560 | 4.630 | 43,102 | -0.39(-7.77%) |
Jun 10, 2022 | 5.220 | 5.220 | 4.935 | 5.020 | 5,142 | -0.43(-7.89%) |
Jun 09, 2022 | 5.650 | 5.650 | 5.430 | 5.450 | 7,733 | -0.22(-3.88%) |
Jun 08, 2022 | 5.560 | 5.760 | 5.560 | 5.670 | 28,392 | +0.24(+4.42%) |
Jun 07, 2022 | 5.220 | 5.490 | 5.220 | 5.430 | 8,756 | +0.08(+1.50%) |
Jun 06, 2022 | 5.460 | 5.460 | 5.320 | 5.350 | 6,683 | -0.03(-0.56%) |
Jun 03, 2022 | 5.400 | 5.460 | 5.370 | 5.380 | 7,200 | -0.08(-1.56%) |
Jun 02, 2022 | 5.370 | 5.486 | 5.340 | 5.465 | 7,222 | +0.17(+3.11%) |
Jun 01, 2022 | 5.530 | 5.550 | 5.270 | 5.300 | 16,378 | -0.31(-5.53%) |
May 31, 2022 | 5.710 | 5.710 | 5.532 | 5.610 | 13,663 | +0.16(+2.94%) |
May 27, 2022 | 5.390 | 5.490 | 5.360 | 5.450 | 25,957 | +0.11(+2.06%) |
May 26, 2022 | 5.330 | 5.444 | 5.300 | 5.340 | 38,542 | +0.18(+3.49%) |
May 25, 2022 | 5.060 | 5.210 | 5.055 | 5.160 | 13,448 | +0.11(+2.18%) |
May 24, 2022 | 5.090 | 5.110 | 5.020 | 5.050 | 41,444 | -0.17(-3.26%) |
May 23, 2022 | 5.250 | 5.260 | 5.170 | 5.220 | 11,038 | -0.02(-0.38%) |
May 20, 2022 | 5.150 | 5.330 | 5.143 | 5.240 | 52,261 | +0.18(+3.56%) |
May 19, 2022 | 4.960 | 5.120 | 4.950 | 5.060 | 17,301 | +0.24(+4.98%) |
May 18, 2022 | 4.920 | 4.950 | 4.790 | 4.820 | 17,124 | -0.17(-3.41%) |
May 17, 2022 | 4.850 | 5.200 | 4.820 | 4.990 | 38,740 | +0.27(+5.72%) |
May 16, 2022 | 4.730 | 4.830 | 4.700 | 4.720 | 42,320 | -0.16(-3.28%) |
May 13, 2022 | 4.740 | 4.904 | 4.740 | 4.880 | 31,030 | +0.29(+6.32%) |
May 12, 2022 | 4.370 | 4.665 | 4.348 | 4.590 | 116,486 | -0.02(-0.43%) |
May 11, 2022 | 4.600 | 5.090 | 4.580 | 4.610 | 23,361 | -0.10(-2.12%) |
May 10, 2022 | 4.790 | 4.840 | 4.650 | 4.710 | 25,169 | +0.11(+2.39%) |
May 09, 2022 | 4.910 | 4.920 | 4.600 | 4.600 | 116,318 | -0.50(-9.80%) |
May 06, 2022 | 5.280 | 5.320 | 5.070 | 5.100 | 43,593 | -0.06(-1.16%) |
May 05, 2022 | 5.290 | 5.610 | 4.660 | 5.160 | 201,842 | -0.25(-4.62%) |
May 04, 2022 | 5.320 | 5.450 | 5.200 | 5.410 | 22,453 | +0.09(+1.69%) |
May 03, 2022 | 5.430 | 5.480 | 5.320 | 5.320 | 64,940 | -0.08(-1.48%) |