Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.600 | 5.640 | 5.390 | 5.600 | 382,128 | +0.07(+1.27%) |
Jul 28, 2022 | 5.400 | 5.560 | 5.260 | 5.530 | 156,747 | +0.10(+1.84%) |
Jul 27, 2022 | 5.300 | 5.440 | 5.205 | 5.430 | 168,246 | +0.17(+3.23%) |
Jul 26, 2022 | 5.240 | 5.380 | 5.120 | 5.260 | 215,851 | -0.07(-1.31%) |
Jul 25, 2022 | 5.210 | 5.330 | 4.820 | 5.330 | 350,045 | +0.08(+1.52%) |
Jul 22, 2022 | 5.620 | 5.620 | 5.200 | 5.250 | 149,814 | -0.39(-6.91%) |
Jul 21, 2022 | 5.430 | 5.690 | 5.430 | 5.640 | 223,411 | +0.17(+3.11%) |
Jul 20, 2022 | 5.320 | 5.550 | 5.270 | 5.470 | 317,413 | +0.15(+2.82%) |
Jul 19, 2022 | 5.270 | 5.525 | 5.270 | 5.320 | 307,751 | +0.02(+0.38%) |
Jul 18, 2022 | 5.380 | 5.540 | 5.280 | 5.300 | 214,425 | -0.08(-1.49%) |
Jul 15, 2022 | 5.220 | 5.380 | 5.180 | 5.380 | 194,407 | +0.27(+5.28%) |
Jul 14, 2022 | 5.290 | 5.380 | 4.980 | 5.110 | 541,595 | -0.19(-3.58%) |
Jul 13, 2022 | 5.050 | 5.360 | 5.050 | 5.300 | 320,660 | +0.14(+2.71%) |
Jul 12, 2022 | 5.100 | 5.240 | 5.080 | 5.160 | 148,513 | +0.08(+1.57%) |
Jul 11, 2022 | 5.190 | 5.330 | 5.050 | 5.080 | 128,065 | -0.14(-2.68%) |
Jul 08, 2022 | 5.170 | 5.260 | 5.075 | 5.220 | 220,900 | +0.02(+0.38%) |
Jul 07, 2022 | 5.130 | 5.310 | 5.130 | 5.200 | 182,657 | +0.04(+0.78%) |
Jul 06, 2022 | 5.350 | 5.460 | 5.130 | 5.160 | 212,999 | -0.23(-4.27%) |
Jul 05, 2022 | 5.010 | 5.390 | 4.742 | 5.390 | 242,026 | +0.32(+6.31%) |
Jul 01, 2022 | 4.960 | 5.170 | 4.830 | 5.070 | 235,765 | +0.04(+0.80%) |
Jun 30, 2022 | 4.960 | 5.090 | 4.850 | 5.030 | 210,519 | +0.01(+0.20%) |
Jun 29, 2022 | 5.040 | 5.170 | 4.950 | 5.020 | 214,955 | -0.05(-0.99%) |
Jun 28, 2022 | 5.410 | 5.430 | 5.060 | 5.070 | 273,822 | -0.30(-5.59%) |
Jun 27, 2022 | 5.510 | 5.650 | 5.290 | 5.370 | 291,828 | -0.08(-1.47%) |
Jun 24, 2022 | 5.470 | 5.650 | 5.330 | 5.450 | 2,480,936 | +0.01(+0.18%) |
Jun 23, 2022 | 5.180 | 5.455 | 4.980 | 5.440 | 400,471 | +0.28(+5.43%) |
Jun 22, 2022 | 5.000 | 5.320 | 5.000 | 5.160 | 456,595 | +0.09(+1.78%) |
Jun 21, 2022 | 5.120 | 5.380 | 5.040 | 5.070 | 530,206 | -0.08(-1.55%) |
Jun 17, 2022 | 4.700 | 5.220 | 4.690 | 5.150 | 1,001,944 | +0.49(+10.52%) |
Jun 16, 2022 | 5.150 | 5.200 | 4.600 | 4.660 | 1,321,166 | -0.90(-16.19%) |
Jun 15, 2022 | 5.550 | 5.600 | 5.350 | 5.560 | 349,801 | +0.06(+1.09%) |
Jun 14, 2022 | 5.490 | 5.540 | 5.370 | 5.500 | 258,962 | +0.04(+0.73%) |
Jun 13, 2022 | 5.120 | 5.500 | 4.850 | 5.460 | 451,526 | +0.07(+1.30%) |
Jun 10, 2022 | 5.430 | 5.665 | 5.330 | 5.390 | 505,262 | -0.14(-2.53%) |
Jun 09, 2022 | 5.810 | 5.840 | 5.510 | 5.530 | 429,309 | -0.31(-5.31%) |
Jun 08, 2022 | 5.950 | 6.060 | 5.820 | 5.840 | 349,345 | -0.16(-2.67%) |
Jun 07, 2022 | 5.830 | 6.020 | 5.700 | 6.000 | 309,659 | +0.11(+1.87%) |
Jun 06, 2022 | 6.050 | 6.130 | 5.690 | 5.890 | 284,243 | -0.06(-1.01%) |
Jun 03, 2022 | 5.870 | 6.000 | 5.740 | 5.950 | 243,075 | -0.04(-0.67%) |
Jun 02, 2022 | 5.740 | 6.155 | 5.670 | 5.990 | 533,121 | +0.15(+2.57%) |
Jun 01, 2022 | 6.200 | 6.290 | 5.830 | 5.840 | 257,891 | -0.30(-4.89%) |
May 31, 2022 | 6.100 | 6.260 | 5.860 | 6.140 | 422,636 | +0.01(+0.16%) |
May 27, 2022 | 6.050 | 6.270 | 5.980 | 6.130 | 238,872 | +0.20(+3.37%) |
May 26, 2022 | 5.840 | 6.030 | 5.610 | 5.930 | 212,359 | +0.22(+3.85%) |
May 25, 2022 | 5.640 | 5.800 | 5.530 | 5.710 | 210,371 | -0.01(-0.17%) |
May 24, 2022 | 5.810 | 5.810 | 5.470 | 5.720 | 368,765 | -0.26(-4.35%) |
May 23, 2022 | 5.980 | 6.100 | 5.710 | 5.980 | 434,561 | +0.06(+1.01%) |
May 20, 2022 | 6.320 | 6.320 | 5.750 | 5.920 | 260,480 | -0.19(-3.11%) |
May 19, 2022 | 5.850 | 6.290 | 5.800 | 6.110 | 362,852 | +0.27(+4.62%) |
May 18, 2022 | 5.950 | 6.250 | 5.660 | 5.840 | 481,074 | -0.18(-2.99%) |
May 17, 2022 | 5.900 | 6.040 | 5.700 | 6.020 | 305,639 | +0.22(+3.79%) |
May 16, 2022 | 6.110 | 6.150 | 5.590 | 5.800 | 511,602 | -0.25(-4.13%) |
May 13, 2022 | 6.300 | 6.470 | 5.785 | 6.050 | 1,017,254 | -0.23(-3.66%) |
May 12, 2022 | 7.000 | 7.000 | 5.585 | 6.280 | 1,239,103 | -1.61(-20.41%) |
May 11, 2022 | 8.930 | 8.980 | 7.815 | 7.890 | 206,351 | -1.06(-11.84%) |
May 10, 2022 | 8.720 | 9.130 | 8.680 | 8.950 | 605,312 | +0.42(+4.92%) |
May 09, 2022 | 8.860 | 9.110 | 8.480 | 8.530 | 195,219 | -0.38(-4.26%) |
May 06, 2022 | 9.280 | 9.360 | 8.830 | 8.910 | 243,047 | -0.34(-3.68%) |
May 05, 2022 | 9.510 | 9.510 | 9.050 | 9.250 | 234,502 | -0.46(-4.74%) |
May 04, 2022 | 9.290 | 9.750 | 8.915 | 9.710 | 243,552 | +0.48(+5.20%) |
May 03, 2022 | 9.120 | 9.440 | 9.090 | 9.230 | 181,471 | -0.05(-0.54%) |