Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.400 | 5.460 | 5.250 | 5.253 | 4,989 | -0.06(-1.07%) |
Jul 28, 2022 | 5.700 | 5.550 | 5.253 | 5.310 | 3,966 | -0.09(-1.67%) |
Jul 27, 2022 | 5.400 | 5.694 | 5.250 | 5.400 | 6,422 | +0.04(+0.84%) |
Jul 26, 2022 | 5.400 | 5.511 | 5.340 | 5.355 | 5,221 | -0.09(-1.65%) |
Jul 25, 2022 | 6.000 | 6.030 | 5.400 | 5.445 | 7,753 | -0.10(-1.84%) |
Jul 22, 2022 | 5.700 | 5.700 | 5.430 | 5.547 | 5,876 | -0.07(-1.18%) |
Jul 21, 2022 | 5.700 | 5.700 | 5.400 | 5.613 | 4,133 | +0.15(+2.80%) |
Jul 20, 2022 | 5.505 | 5.922 | 5.400 | 5.460 | 9,281 | +0.05(+1.00%) |
Jul 19, 2022 | 5.400 | 5.607 | 5.400 | 5.406 | 4,875 | +0.00(+0.06%) |
Jul 18, 2022 | 5.700 | 6.000 | 5.400 | 5.403 | 20,070 | -0.16(-2.91%) |
Jul 15, 2022 | 5.400 | 5.787 | 5.400 | 5.565 | 16,533 | -0.07(-1.33%) |
Jul 14, 2022 | 6.000 | 6.000 | 5.550 | 5.640 | 6,558 | -0.33(-5.48%) |
Jul 13, 2022 | 6.132 | 6.213 | 5.772 | 5.967 | 8,911 | -0.17(-2.69%) |
Jul 12, 2022 | 5.868 | 6.234 | 5.700 | 6.132 | 14,381 | +0.22(+3.76%) |
Jul 11, 2022 | 6.411 | 6.411 | 5.850 | 5.910 | 20,809 | -0.27(-4.37%) |
Jul 08, 2022 | 5.982 | 7.170 | 5.850 | 6.180 | 20,088 | +0.09(+1.48%) |
Jul 07, 2022 | 5.733 | 6.339 | 5.700 | 6.090 | 12,410 | -0.03(-0.54%) |
Jul 06, 2022 | 6.150 | 6.537 | 5.670 | 6.123 | 15,390 | +0.09(+1.54%) |
Jul 05, 2022 | 6.201 | 6.540 | 5.721 | 6.030 | 22,072 | -0.12(-2.00%) |
Jul 01, 2022 | 5.520 | 6.540 | 5.520 | 6.153 | 28,781 | +0.46(+8.12%) |
Jun 30, 2022 | 5.676 | 5.973 | 5.418 | 5.691 | 19,515 | +0.22(+4.00%) |
Jun 29, 2022 | 5.520 | 6.000 | 5.220 | 5.472 | 46,094 | +0.25(+4.83%) |
Jun 28, 2022 | 5.400 | 5.670 | 5.100 | 5.220 | 9,451 | -0.09(-1.75%) |
Jun 27, 2022 | 5.400 | 5.670 | 5.280 | 5.313 | 8,701 | +0.04(+0.68%) |
Jun 24, 2022 | 5.700 | 5.970 | 5.277 | 5.277 | 15,324 | -0.49(-8.43%) |
Jun 23, 2022 | 5.550 | 5.985 | 5.550 | 5.763 | 6,959 | +0.03(+0.58%) |
Jun 22, 2022 | 5.697 | 6.300 | 5.421 | 5.730 | 10,535 | +0.24(+4.37%) |
Jun 21, 2022 | 5.967 | 6.267 | 5.418 | 5.490 | 7,160 | +0.04(+0.77%) |
Jun 17, 2022 | 5.523 | 6.153 | 5.253 | 5.448 | 5,607 | -0.11(-2.00%) |
Jun 16, 2022 | 5.550 | 6.600 | 5.100 | 5.559 | 18,212 | +0.00(+0.05%) |
Jun 15, 2022 | 6.357 | 6.600 | 5.400 | 5.556 | 19,867 | -0.81(-12.68%) |
Jun 14, 2022 | 6.150 | 6.600 | 5.829 | 6.363 | 6,909 | +0.06(+1.00%) |
Jun 13, 2022 | 6.900 | 7.167 | 5.745 | 6.300 | 27,875 | -0.72(-10.22%) |
Jun 10, 2022 | 6.372 | 7.170 | 6.111 | 7.017 | 13,487 | +0.45(+6.80%) |
Jun 09, 2022 | 6.450 | 7.182 | 6.000 | 6.570 | 13,720 | +0.31(+4.94%) |
Jun 08, 2022 | 7.500 | 7.500 | 5.700 | 6.261 | 14,590 | +0.57(+9.96%) |
Jun 07, 2022 | 6.000 | 6.180 | 5.550 | 5.694 | 17,305 | -0.39(-6.41%) |
Jun 06, 2022 | 5.850 | 6.243 | 5.100 | 6.084 | 8,517 | +0.00(+0.00%) |
Jun 03, 2022 | 5.805 | 6.150 | 5.805 | 6.084 | 3,774 | +0.08(+1.40%) |
Jun 02, 2022 | 5.703 | 6.141 | 5.703 | 6.000 | 7,033 | +0.23(+4.00%) |
Jun 01, 2022 | 6.000 | 6.000 | 5.700 | 5.769 | 4,629 | -0.08(-1.44%) |
May 31, 2022 | 5.895 | 6.150 | 5.568 | 5.853 | 5,732 | -0.04(-0.71%) |
May 27, 2022 | 5.400 | 5.955 | 5.268 | 5.895 | 17,159 | +0.26(+4.58%) |
May 26, 2022 | 5.400 | 5.700 | 5.352 | 5.637 | 14,740 | +0.34(+6.52%) |
May 25, 2022 | 5.526 | 5.691 | 5.100 | 5.292 | 13,962 | -0.11(-2.00%) |
May 24, 2022 | 5.400 | 5.700 | 5.400 | 5.400 | 12,097 | +0.00(+0.00%) |
May 23, 2022 | 5.700 | 5.700 | 5.250 | 5.400 | 90,312 | -0.15(-2.65%) |
May 20, 2022 | 6.045 | 6.525 | 5.460 | 5.547 | 11,329 | -0.58(-9.50%) |
May 19, 2022 | 5.910 | 6.555 | 5.700 | 6.129 | 7,897 | +0.39(+6.74%) |
May 18, 2022 | 6.003 | 6.297 | 5.706 | 5.742 | 11,745 | -0.24(-4.06%) |
May 17, 2022 | 5.955 | 6.615 | 5.955 | 5.985 | 35,511 | +0.03(+0.50%) |
May 16, 2022 | 6.063 | 6.294 | 5.940 | 5.955 | 10,320 | -0.20(-3.17%) |
May 13, 2022 | 5.850 | 6.300 | 5.676 | 6.150 | 9,565 | +0.31(+5.29%) |
May 12, 2022 | 6.000 | 6.000 | 5.406 | 5.841 | 20,484 | +0.29(+5.24%) |
May 11, 2022 | 5.700 | 6.000 | 5.400 | 5.550 | 9,255 | -0.24(-4.15%) |
May 10, 2022 | 5.700 | 6.327 | 5.700 | 5.790 | 11,431 | +0.04(+0.68%) |
May 09, 2022 | 6.300 | 6.372 | 5.550 | 5.751 | 16,266 | -0.46(-7.48%) |
May 06, 2022 | 6.300 | 6.399 | 6.054 | 6.216 | 16,575 | -0.01(-0.19%) |
May 05, 2022 | 6.855 | 7.182 | 5.991 | 6.228 | 44,883 | -0.70(-10.05%) |
May 04, 2022 | 7.245 | 7.347 | 6.750 | 6.924 | 16,771 | -0.55(-7.38%) |
May 03, 2022 | 7.239 | 7.587 | 7.200 | 7.476 | 5,744 | +0.24(+3.27%) |