Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.250 | 5.287 | 5.050 | 5.285 | 5,769 | +0.25(+5.02%) |
Jul 28, 2022 | 5.562 | 5.562 | 5.005 | 5.032 | 13,370 | -0.44(-8.00%) |
Jul 27, 2022 | 5.250 | 5.575 | 5.013 | 5.470 | 7,050 | +0.09(+1.72%) |
Jul 26, 2022 | 5.510 | 5.728 | 5.043 | 5.378 | 9,583 | -0.30(-5.33%) |
Jul 25, 2022 | 6.500 | 6.500 | 5.275 | 5.680 | 10,336 | -0.57(-9.12%) |
Jul 22, 2022 | 6.000 | 6.470 | 5.625 | 6.250 | 20,585 | +0.25(+4.21%) |
Jul 21, 2022 | 5.550 | 6.260 | 5.550 | 5.997 | 7,607 | +0.18(+3.05%) |
Jul 20, 2022 | 5.750 | 6.082 | 5.600 | 5.820 | 7,457 | +0.07(+1.22%) |
Jul 19, 2022 | 5.495 | 5.750 | 5.495 | 5.750 | 6,752 | -0.03(-0.43%) |
Jul 18, 2022 | 5.335 | 5.893 | 5.335 | 5.775 | 3,278 | +0.28(+5.00%) |
Jul 15, 2022 | 5.000 | 5.817 | 5.000 | 5.500 | 13,828 | +0.10(+1.80%) |
Jul 14, 2022 | 5.543 | 5.925 | 5.125 | 5.402 | 7,903 | -0.23(-4.00%) |
Jul 13, 2022 | 5.312 | 5.925 | 5.280 | 5.628 | 4,127 | +0.01(+0.18%) |
Jul 12, 2022 | 5.450 | 6.125 | 5.450 | 5.617 | 3,984 | -0.31(-5.19%) |
Jul 11, 2022 | 5.065 | 6.000 | 5.065 | 5.925 | 7,485 | +0.02(+0.42%) |
Jul 08, 2022 | 5.697 | 5.995 | 5.577 | 5.900 | 4,253 | +0.03(+0.47%) |
Jul 07, 2022 | 5.450 | 5.950 | 5.308 | 5.872 | 11,389 | +0.52(+9.72%) |
Jul 06, 2022 | 5.300 | 5.992 | 5.253 | 5.353 | 7,384 | +0.20(+3.93%) |
Jul 05, 2022 | 5.537 | 5.537 | 5.003 | 5.150 | 6,756 | -0.19(-3.56%) |
Jul 01, 2022 | 5.185 | 5.492 | 5.000 | 5.340 | 7,206 | +0.56(+11.83%) |
Jun 30, 2022 | 5.750 | 5.825 | 4.525 | 4.775 | 21,944 | -0.88(-15.56%) |
Jun 29, 2022 | 5.850 | 5.850 | 5.555 | 5.655 | 2,960 | -0.21(-3.66%) |
Jun 28, 2022 | 6.175 | 6.242 | 5.753 | 5.870 | 3,143 | -0.02(-0.30%) |
Jun 27, 2022 | 5.500 | 6.250 | 5.625 | 5.888 | 4,985 | -0.14(-2.40%) |
Jun 24, 2022 | 5.973 | 6.247 | 5.827 | 6.032 | 3,932 | +0.24(+4.10%) |
Jun 23, 2022 | 5.750 | 6.000 | 5.518 | 5.795 | 7,502 | +0.24(+4.27%) |
Jun 22, 2022 | 5.550 | 6.250 | 5.378 | 5.558 | 34,854 | +0.03(+0.59%) |
Jun 21, 2022 | 5.500 | 6.000 | 5.383 | 5.525 | 18,965 | +0.07(+1.33%) |
Jun 17, 2022 | 5.280 | 5.987 | 5.280 | 5.452 | 12,327 | -0.18(-3.20%) |
Jun 16, 2022 | 5.475 | 6.293 | 5.475 | 5.633 | 8,345 | +0.08(+1.35%) |
Jun 15, 2022 | 5.750 | 6.225 | 5.253 | 5.558 | 22,074 | -0.19(-3.31%) |
Jun 14, 2022 | 5.872 | 6.753 | 5.500 | 5.747 | 56,996 | -0.01(-0.22%) |
Jun 13, 2022 | 6.000 | 6.482 | 5.750 | 5.760 | 16,749 | -0.72(-11.15%) |
Jun 10, 2022 | 6.375 | 7.098 | 5.875 | 6.482 | 45,664 | +0.34(+5.62%) |
Jun 09, 2022 | 5.750 | 7.750 | 5.750 | 6.138 | 98,914 | +0.39(+6.74%) |
Jun 08, 2022 | 5.500 | 5.963 | 5.000 | 5.750 | 25,127 | -0.22(-3.73%) |
Jun 07, 2022 | 6.750 | 6.750 | 5.535 | 5.973 | 15,561 | +0.05(+0.84%) |
Jun 06, 2022 | 6.500 | 6.875 | 5.622 | 5.923 | 8,403 | -0.20(-3.23%) |
Jun 03, 2022 | 6.003 | 6.562 | 5.725 | 6.120 | 7,615 | +0.13(+2.17%) |
Jun 02, 2022 | 6.000 | 6.003 | 5.750 | 5.990 | 4,431 | +0.15(+2.48%) |
Jun 01, 2022 | 6.250 | 6.250 | 5.503 | 5.845 | 6,225 | -0.29(-4.77%) |
May 31, 2022 | 6.250 | 6.598 | 5.875 | 6.138 | 23,116 | -0.11(-1.76%) |
May 27, 2022 | 6.000 | 6.650 | 5.812 | 6.247 | 53,184 | +0.35(+5.89%) |
May 26, 2022 | 5.625 | 6.120 | 5.532 | 5.900 | 17,561 | +0.14(+2.34%) |
May 25, 2022 | 5.500 | 6.150 | 5.325 | 5.765 | 28,793 | +0.19(+3.41%) |
May 24, 2022 | 6.000 | 6.000 | 5.355 | 5.575 | 11,600 | -0.26(-4.54%) |
May 23, 2022 | 5.930 | 6.062 | 5.775 | 5.840 | 7,984 | +0.05(+0.86%) |
May 20, 2022 | 6.250 | 6.250 | 5.503 | 5.790 | 13,112 | -0.24(-3.98%) |
May 19, 2022 | 5.947 | 6.410 | 5.750 | 6.030 | 13,127 | +0.03(+0.46%) |
May 18, 2022 | 6.250 | 6.247 | 5.815 | 6.003 | 18,958 | -0.60(-9.05%) |
May 17, 2022 | 5.500 | 7.685 | 5.122 | 6.600 | 99,324 | +1.16(+21.38%) |
May 16, 2022 | 5.500 | 5.625 | 5.000 | 5.438 | 81,828 | -0.56(-9.38%) |
May 13, 2022 | 7.250 | 9.250 | 6.000 | 6.000 | 1,326,595 | +1.00(+19.94%) |
May 12, 2022 | 5.005 | 5.500 | 4.758 | 5.003 | 15,983 | -0.16(-3.05%) |
May 11, 2022 | 6.000 | 6.235 | 5.000 | 5.160 | 18,435 | -0.92(-15.10%) |
May 10, 2022 | 6.247 | 6.250 | 5.750 | 6.077 | 7,001 | +0.08(+1.29%) |
May 09, 2022 | 6.150 | 6.527 | 5.750 | 6.000 | 8,989 | -0.15(-2.44%) |
May 06, 2022 | 6.000 | 6.150 | 5.987 | 6.150 | 3,393 | +0.10(+1.65%) |
May 05, 2022 | 6.625 | 6.675 | 5.750 | 6.050 | 13,518 | -0.58(-8.68%) |
May 04, 2022 | 6.750 | 6.713 | 6.325 | 6.625 | 4,813 | -0.00(-0.04%) |
May 03, 2022 | 6.747 | 6.747 | 6.503 | 6.628 | 4,050 | -0.21(-3.04%) |