Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.683 | 5.734 | 5.650 | 5.708 | 1,176,162 | +0.05(+0.89%) |
Jul 28, 2022 | 5.650 | 5.692 | 5.557 | 5.658 | 730,466 | +0.02(+0.30%) |
Jul 27, 2022 | 5.532 | 5.658 | 5.511 | 5.641 | 1,410,683 | +0.18(+3.24%) |
Jul 26, 2022 | 5.557 | 5.557 | 5.463 | 5.464 | 853,219 | -0.12(-2.11%) |
Jul 25, 2022 | 5.607 | 5.616 | 5.540 | 5.582 | 620,132 | +0.00(+0.00%) |
Jul 22, 2022 | 5.650 | 5.650 | 5.540 | 5.582 | 813,495 | -0.04(-0.75%) |
Jul 21, 2022 | 5.616 | 5.638 | 5.540 | 5.624 | 1,185,865 | +0.02(+0.30%) |
Jul 20, 2022 | 5.566 | 5.632 | 5.525 | 5.607 | 1,089,890 | +0.07(+1.19%) |
Jul 19, 2022 | 5.443 | 5.542 | 5.423 | 5.542 | 987,953 | +0.18(+3.37%) |
Jul 18, 2022 | 5.525 | 5.525 | 5.353 | 5.361 | 1,698,562 | -0.15(-2.69%) |
Jul 15, 2022 | 5.221 | 5.533 | 5.188 | 5.509 | 1,994,309 | +0.37(+7.20%) |
Jul 14, 2022 | 5.098 | 5.147 | 5.032 | 5.139 | 1,060,696 | -0.02(-0.32%) |
Jul 13, 2022 | 5.155 | 5.155 | 5.077 | 5.155 | 1,757,337 | -0.07(-1.26%) |
Jul 12, 2022 | 5.254 | 5.303 | 5.176 | 5.221 | 1,035,098 | -0.03(-0.63%) |
Jul 11, 2022 | 5.344 | 5.385 | 5.229 | 5.254 | 1,354,638 | -0.15(-2.74%) |
Jul 08, 2022 | 5.435 | 5.488 | 5.394 | 5.402 | 759,821 | -0.07(-1.20%) |
Jul 07, 2022 | 5.369 | 5.468 | 5.369 | 5.468 | 1,025,049 | +0.12(+2.15%) |
Jul 06, 2022 | 5.303 | 5.377 | 5.262 | 5.353 | 896,580 | +0.05(+0.93%) |
Jul 05, 2022 | 5.221 | 5.303 | 5.118 | 5.303 | 972,335 | +0.04(+0.78%) |
Jul 01, 2022 | 5.180 | 5.262 | 5.098 | 5.262 | 920,365 | +0.10(+1.91%) |
Jun 30, 2022 | 5.188 | 5.213 | 5.081 | 5.163 | 1,200,945 | -0.06(-1.10%) |
Jun 29, 2022 | 5.221 | 5.254 | 5.172 | 5.221 | 889,541 | -0.01(-0.16%) |
Jun 28, 2022 | 5.344 | 5.385 | 5.221 | 5.229 | 1,208,720 | -0.07(-1.24%) |
Jun 27, 2022 | 5.279 | 5.353 | 5.235 | 5.295 | 1,240,668 | +0.02(+0.47%) |
Jun 24, 2022 | 5.106 | 5.270 | 5.098 | 5.270 | 1,350,274 | +0.22(+4.40%) |
Jun 23, 2022 | 4.933 | 5.048 | 4.933 | 5.048 | 1,263,168 | +0.14(+2.85%) |
Jun 22, 2022 | 4.933 | 4.983 | 4.880 | 4.909 | 1,519,371 | -0.06(-1.16%) |
Jun 21, 2022 | 4.909 | 5.012 | 4.909 | 4.966 | 1,652,987 | +0.12(+2.55%) |
Jun 17, 2022 | 4.884 | 4.950 | 4.818 | 4.843 | 1,819,363 | -0.04(-0.84%) |
Jun 16, 2022 | 5.040 | 5.048 | 4.867 | 4.884 | 2,418,206 | -0.25(-4.96%) |
Jun 15, 2022 | 5.098 | 5.205 | 5.028 | 5.139 | 1,748,687 | +0.07(+1.46%) |
Jun 14, 2022 | 5.106 | 5.114 | 5.015 | 5.065 | 1,732,023 | +0.00(+0.00%) |
Jun 13, 2022 | 5.262 | 5.303 | 5.043 | 5.065 | 2,663,835 | -0.38(-6.95%) |
Jun 10, 2022 | 5.550 | 5.558 | 5.443 | 5.443 | 1,173,385 | -0.20(-3.50%) |
Jun 09, 2022 | 5.739 | 5.764 | 5.628 | 5.640 | 921,992 | -0.12(-2.00%) |
Jun 08, 2022 | 5.805 | 5.830 | 5.743 | 5.755 | 763,101 | -0.07(-1.13%) |
Jun 07, 2022 | 5.714 | 5.821 | 5.690 | 5.821 | 847,074 | +0.10(+1.72%) |
Jun 06, 2022 | 5.755 | 5.821 | 5.714 | 5.723 | 904,391 | -0.01(-0.14%) |
Jun 03, 2022 | 5.739 | 5.780 | 5.706 | 5.731 | 947,675 | -0.07(-1.27%) |
Jun 02, 2022 | 5.681 | 5.805 | 5.657 | 5.805 | 1,066,443 | +0.10(+1.73%) |
Jun 01, 2022 | 5.755 | 5.772 | 5.599 | 5.706 | 1,693,021 | +0.01(+0.14%) |
May 31, 2022 | 5.739 | 5.780 | 5.665 | 5.698 | 1,287,376 | -0.02(-0.29%) |
May 27, 2022 | 5.624 | 5.739 | 5.624 | 5.714 | 1,030,880 | +0.12(+2.21%) |
May 26, 2022 | 5.402 | 5.657 | 5.394 | 5.591 | 1,961,453 | +0.25(+4.62%) |
May 25, 2022 | 5.246 | 5.385 | 5.246 | 5.344 | 1,436,270 | +0.07(+1.40%) |
May 24, 2022 | 5.295 | 5.303 | 5.191 | 5.270 | 1,495,898 | -0.04(-0.77%) |
May 23, 2022 | 5.295 | 5.369 | 5.254 | 5.311 | 1,882,558 | +0.04(+0.78%) |
May 20, 2022 | 5.361 | 5.369 | 5.188 | 5.270 | 1,389,313 | -0.03(-0.62%) |
May 19, 2022 | 5.295 | 5.377 | 5.254 | 5.303 | 1,492,286 | -0.02(-0.46%) |
May 18, 2022 | 5.484 | 5.484 | 5.295 | 5.328 | 1,326,911 | -0.21(-3.71%) |
May 17, 2022 | 5.451 | 5.533 | 5.373 | 5.533 | 1,488,527 | +0.20(+3.70%) |
May 16, 2022 | 5.410 | 5.431 | 5.303 | 5.336 | 1,344,733 | -0.06(-1.07%) |
May 13, 2022 | 5.344 | 5.427 | 5.328 | 5.394 | 1,299,655 | +0.13(+2.50%) |
May 12, 2022 | 5.262 | 5.355 | 5.151 | 5.262 | 2,542,176 | -0.05(-0.93%) |
May 11, 2022 | 5.418 | 5.491 | 5.303 | 5.311 | 2,031,784 | -0.11(-1.97%) |
May 10, 2022 | 5.558 | 5.599 | 5.361 | 5.418 | 1,923,096 | -0.02(-0.45%) |
May 09, 2022 | 5.558 | 5.566 | 5.410 | 5.443 | 2,285,183 | -0.23(-4.06%) |
May 06, 2022 | 5.657 | 5.747 | 5.566 | 5.673 | 1,712,368 | -0.03(-0.58%) |
May 05, 2022 | 5.846 | 5.846 | 5.665 | 5.706 | 1,624,947 | -0.18(-3.07%) |
May 04, 2022 | 5.747 | 5.899 | 5.653 | 5.887 | 1,501,111 | +0.17(+3.02%) |
May 03, 2022 | 5.706 | 5.764 | 5.673 | 5.714 | 1,183,931 | +0.02(+0.29%) |