Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.427 | 5.427 | 5.299 | 5.345 | 10,170 | -0.04(-0.68%) |
Jul 28, 2022 | 5.080 | 5.427 | 4.993 | 5.381 | 21,863 | +0.30(+5.94%) |
Jul 27, 2022 | 5.253 | 5.336 | 5.043 | 5.080 | 19,045 | -0.17(-3.30%) |
Jul 26, 2022 | 5.336 | 5.464 | 5.253 | 5.253 | 33,610 | -0.05(-0.86%) |
Jul 25, 2022 | 5.098 | 5.326 | 5.089 | 5.299 | 28,618 | +0.19(+3.76%) |
Jul 22, 2022 | 4.934 | 5.209 | 4.817 | 5.107 | 29,005 | +0.31(+6.48%) |
Jul 21, 2022 | 4.934 | 4.934 | 4.760 | 4.796 | 2,530 | +0.07(+1.55%) |
Jul 20, 2022 | 4.687 | 4.723 | 4.687 | 4.723 | 4,523 | +0.01(+0.19%) |
Jul 19, 2022 | 4.394 | 4.723 | 4.394 | 4.714 | 10,159 | +0.31(+7.05%) |
Jul 18, 2022 | 4.166 | 4.562 | 4.166 | 4.404 | 24,269 | -0.06(-1.43%) |
Jul 15, 2022 | 4.367 | 4.568 | 4.358 | 4.468 | 13,697 | +0.12(+2.73%) |
Jul 14, 2022 | 4.385 | 4.385 | 4.294 | 4.349 | 18,871 | -0.01(-0.21%) |
Jul 13, 2022 | 4.358 | 4.376 | 4.349 | 4.358 | 17,203 | +0.02(+0.42%) |
Jul 12, 2022 | 4.321 | 4.340 | 4.267 | 4.340 | 15,554 | +0.02(+0.42%) |
Jul 11, 2022 | 4.340 | 4.340 | 4.166 | 4.321 | 11,872 | -0.04(-0.84%) |
Jul 08, 2022 | 4.221 | 4.358 | 4.221 | 4.358 | 5,773 | +0.02(+0.42%) |
Jul 07, 2022 | 4.194 | 4.385 | 4.194 | 4.340 | 10,956 | +0.00(+0.00%) |
Jul 06, 2022 | 4.321 | 4.367 | 4.294 | 4.340 | 10,340 | +0.03(+0.64%) |
Jul 05, 2022 | 4.449 | 4.449 | 4.294 | 4.312 | 24,848 | -0.14(-3.08%) |
Jul 01, 2022 | 4.294 | 4.458 | 4.294 | 4.449 | 4,531 | +0.15(+3.40%) |
Jun 30, 2022 | 4.385 | 4.481 | 4.294 | 4.303 | 43,366 | -0.09(-2.08%) |
Jun 29, 2022 | 4.413 | 4.422 | 4.194 | 4.394 | 22,896 | +0.01(+0.21%) |
Jun 28, 2022 | 4.449 | 4.449 | 4.349 | 4.385 | 55,087 | -0.06(-1.44%) |
Jun 27, 2022 | 4.760 | 4.760 | 4.431 | 4.449 | 66,139 | -0.31(-6.53%) |
Jun 24, 2022 | 4.733 | 4.810 | 4.714 | 4.760 | 42,848 | +0.04(+0.77%) |
Jun 23, 2022 | 5.016 | 5.025 | 4.723 | 4.723 | 41,851 | -0.56(-10.55%) |
Jun 22, 2022 | 5.299 | 5.299 | 5.179 | 5.281 | 9,825 | -0.10(-1.87%) |
Jun 21, 2022 | 5.747 | 6.167 | 5.336 | 5.381 | 32,843 | -0.74(-12.09%) |
Jun 17, 2022 | 5.244 | 6.121 | 5.071 | 6.121 | 71,822 | +1.10(+21.82%) |
Jun 16, 2022 | 5.390 | 5.390 | 5.025 | 5.025 | 12,052 | -0.25(-4.68%) |
Jun 15, 2022 | 5.299 | 5.445 | 5.217 | 5.272 | 12,498 | +0.07(+1.41%) |
Jun 14, 2022 | 5.747 | 5.783 | 4.970 | 5.198 | 102,964 | -0.34(-6.11%) |
Jun 13, 2022 | 5.829 | 5.829 | 5.482 | 5.537 | 12,671 | -0.43(-7.20%) |
Jun 10, 2022 | 5.688 | 5.984 | 5.688 | 5.966 | 2,290 | +0.16(+2.83%) |
Jun 09, 2022 | 5.993 | 5.993 | 5.765 | 5.801 | 7,386 | -0.20(-3.35%) |
Jun 08, 2022 | 6.103 | 6.112 | 6.002 | 6.002 | 6,522 | -0.02(-0.30%) |
Jun 07, 2022 | 6.076 | 6.130 | 6.021 | 6.021 | 11,732 | +0.00(+0.00%) |
Jun 06, 2022 | 6.048 | 6.112 | 5.939 | 6.021 | 18,820 | +0.02(+0.30%) |
Jun 03, 2022 | 6.011 | 6.121 | 5.860 | 6.002 | 2,748 | +0.11(+1.86%) |
Jun 02, 2022 | 5.984 | 6.112 | 5.859 | 5.893 | 21,272 | -0.14(-2.27%) |
Jun 01, 2022 | 5.929 | 6.057 | 5.929 | 6.030 | 7,170 | +0.09(+1.54%) |
May 31, 2022 | 5.820 | 5.939 | 5.774 | 5.939 | 18,555 | +0.11(+1.88%) |
May 27, 2022 | 5.966 | 5.966 | 5.774 | 5.829 | 13,211 | -0.17(-2.89%) |
May 26, 2022 | 5.527 | 6.286 | 5.527 | 6.002 | 105,386 | +0.46(+8.24%) |
May 25, 2022 | 5.564 | 5.564 | 5.536 | 5.546 | 5,739 | -0.04(-0.65%) |
May 24, 2022 | 5.528 | 5.582 | 5.528 | 5.582 | 1,866 | +0.05(+0.98%) |
May 23, 2022 | 5.437 | 5.564 | 5.428 | 5.528 | 56,136 | +0.16(+3.04%) |
May 20, 2022 | 5.428 | 5.528 | 5.346 | 5.364 | 48,473 | +0.02(+0.34%) |
May 19, 2022 | 5.355 | 5.645 | 5.346 | 5.346 | 44,600 | -0.01(-0.17%) |
May 18, 2022 | 5.573 | 5.573 | 5.355 | 5.355 | 16,753 | -0.22(-3.90%) |
May 17, 2022 | 5.537 | 5.627 | 5.428 | 5.573 | 12,262 | +0.15(+2.84%) |
May 16, 2022 | 5.192 | 5.437 | 5.143 | 5.419 | 53,337 | +0.11(+2.05%) |
May 13, 2022 | 5.256 | 5.473 | 5.256 | 5.310 | 86,331 | +0.06(+1.21%) |
May 12, 2022 | 4.939 | 5.315 | 4.911 | 5.247 | 18,248 | +0.31(+6.36%) |
May 11, 2022 | 4.939 | 4.966 | 4.893 | 4.933 | 9,307 | -0.02(-0.34%) |
May 10, 2022 | 4.957 | 4.957 | 4.875 | 4.949 | 5,837 | -0.01(-0.15%) |
May 09, 2022 | 4.920 | 4.957 | 4.875 | 4.957 | 14,074 | -0.01(-0.16%) |
May 06, 2022 | 4.803 | 5.011 | 4.803 | 4.965 | 13,011 | +0.07(+1.46%) |
May 05, 2022 | 5.654 | 5.654 | 4.821 | 4.893 | 40,252 | -0.60(-10.89%) |
May 04, 2022 | 5.210 | 5.491 | 5.093 | 5.491 | 15,710 | +0.34(+6.50%) |
May 03, 2022 | 5.310 | 5.618 | 5.156 | 5.156 | 14,187 | -0.06(-1.22%) |