Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.809 | 5.996 | 5.791 | 5.958 | 1,909,530 | +0.24(+4.24%) |
Jul 28, 2022 | 5.697 | 5.725 | 5.674 | 5.716 | 1,599,496 | +0.01(+0.16%) |
Jul 27, 2022 | 5.660 | 5.711 | 5.641 | 5.707 | 2,515,991 | +0.09(+1.66%) |
Jul 26, 2022 | 5.651 | 5.655 | 5.609 | 5.613 | 1,972,063 | -0.05(-0.82%) |
Jul 25, 2022 | 5.595 | 5.679 | 5.595 | 5.660 | 2,968,430 | +0.09(+1.67%) |
Jul 22, 2022 | 5.567 | 5.585 | 5.540 | 5.567 | 2,375,402 | +0.01(+0.17%) |
Jul 21, 2022 | 5.502 | 5.557 | 5.469 | 5.557 | 2,295,143 | +0.03(+0.51%) |
Jul 20, 2022 | 5.595 | 5.595 | 5.492 | 5.530 | 3,224,352 | -0.07(-1.33%) |
Jul 19, 2022 | 5.548 | 5.623 | 5.534 | 5.604 | 3,909,586 | +0.11(+2.04%) |
Jul 18, 2022 | 5.483 | 5.562 | 5.464 | 5.492 | 5,358,000 | +0.01(+0.17%) |
Jul 15, 2022 | 5.418 | 5.502 | 5.371 | 5.483 | 3,361,941 | +0.07(+1.38%) |
Jul 14, 2022 | 5.446 | 5.446 | 5.362 | 5.408 | 3,362,372 | -0.14(-2.52%) |
Jul 13, 2022 | 5.557 | 5.557 | 5.504 | 5.548 | 3,106,513 | -0.04(-0.67%) |
Jul 12, 2022 | 5.530 | 5.632 | 5.530 | 5.585 | 3,870,664 | +0.00(+0.00%) |
Jul 11, 2022 | 5.585 | 5.604 | 5.539 | 5.585 | 3,004,005 | -0.02(-0.33%) |
Jul 08, 2022 | 5.548 | 5.613 | 5.548 | 5.604 | 2,308,183 | +0.07(+1.35%) |
Jul 07, 2022 | 5.511 | 5.548 | 5.506 | 5.530 | 1,779,304 | +0.06(+1.02%) |
Jul 06, 2022 | 5.502 | 5.502 | 5.408 | 5.474 | 3,402,007 | -0.09(-1.68%) |
Jul 05, 2022 | 5.511 | 5.567 | 5.474 | 5.567 | 3,908,685 | -0.02(-0.33%) |
Jul 01, 2022 | 5.502 | 5.585 | 5.478 | 5.585 | 2,695,855 | +0.08(+1.53%) |
Jun 30, 2022 | 5.474 | 5.506 | 5.439 | 5.502 | 2,757,480 | -0.06(-1.01%) |
Jun 29, 2022 | 5.613 | 5.632 | 5.557 | 5.557 | 3,196,996 | -0.07(-1.16%) |
Jun 28, 2022 | 5.660 | 5.693 | 5.613 | 5.623 | 3,852,740 | +0.00(+0.00%) |
Jun 27, 2022 | 5.604 | 5.660 | 5.585 | 5.623 | 5,223,568 | -0.07(-1.31%) |
Jun 24, 2022 | 5.595 | 5.711 | 5.595 | 5.697 | 4,042,273 | +0.17(+3.04%) |
Jun 23, 2022 | 5.595 | 5.595 | 5.492 | 5.530 | 5,443,868 | -0.01(-0.17%) |
Jun 22, 2022 | 5.530 | 5.571 | 5.511 | 5.539 | 4,777,985 | -0.05(-0.83%) |
Jun 21, 2022 | 5.539 | 5.585 | 5.513 | 5.585 | 3,033,150 | +0.17(+3.10%) |
Jun 17, 2022 | 5.520 | 5.567 | 5.390 | 5.418 | 7,891,150 | -0.18(-3.17%) |
Jun 16, 2022 | 5.520 | 5.604 | 5.497 | 5.595 | 4,568,982 | +0.03(+0.50%) |
Jun 15, 2022 | 5.502 | 5.585 | 5.502 | 5.567 | 4,395,355 | +0.07(+1.36%) |
Jun 14, 2022 | 5.483 | 5.548 | 5.464 | 5.492 | 5,316,223 | +0.10(+1.90%) |
Jun 13, 2022 | 5.371 | 5.436 | 5.371 | 5.390 | 6,157,709 | +0.04(+0.70%) |
Jun 10, 2022 | 5.390 | 5.413 | 5.310 | 5.352 | 6,279,370 | -0.07(-1.37%) |
Jun 09, 2022 | 5.520 | 5.539 | 5.427 | 5.427 | 3,637,911 | -0.04(-0.68%) |
Jun 08, 2022 | 5.585 | 5.585 | 5.455 | 5.464 | 5,063,925 | -0.20(-3.46%) |
Jun 07, 2022 | 5.623 | 5.683 | 5.623 | 5.660 | 2,330,840 | +0.03(+0.50%) |
Jun 06, 2022 | 5.660 | 5.693 | 5.632 | 5.632 | 1,484,165 | +0.00(+0.00%) |
Jun 03, 2022 | 5.669 | 5.669 | 5.604 | 5.632 | 2,001,440 | -0.07(-1.31%) |
Jun 02, 2022 | 5.679 | 5.725 | 5.651 | 5.707 | 2,110,566 | +0.04(+0.66%) |
Jun 01, 2022 | 5.744 | 5.763 | 5.641 | 5.669 | 2,661,355 | -0.02(-0.33%) |
May 31, 2022 | 5.669 | 5.697 | 5.641 | 5.688 | 2,773,156 | -0.11(-1.93%) |
May 27, 2022 | 5.819 | 5.828 | 5.783 | 5.800 | 1,471,618 | -0.03(-0.48%) |
May 26, 2022 | 5.809 | 5.861 | 5.809 | 5.828 | 1,531,708 | +0.07(+1.13%) |
May 25, 2022 | 5.725 | 5.772 | 5.702 | 5.763 | 2,271,731 | +0.02(+0.32%) |
May 24, 2022 | 5.753 | 5.772 | 5.688 | 5.744 | 3,587,018 | -0.03(-0.48%) |
May 23, 2022 | 5.716 | 5.819 | 5.702 | 5.772 | 4,348,912 | +0.13(+2.31%) |
May 20, 2022 | 5.660 | 5.693 | 5.590 | 5.641 | 2,759,218 | +0.00(+0.00%) |
May 19, 2022 | 5.567 | 5.651 | 5.567 | 5.641 | 2,679,473 | +0.08(+1.51%) |
May 18, 2022 | 5.576 | 5.618 | 5.557 | 5.557 | 2,975,419 | -0.01(-0.17%) |
May 17, 2022 | 5.548 | 5.595 | 5.530 | 5.567 | 4,156,872 | -0.05(-0.83%) |
May 16, 2022 | 5.623 | 5.641 | 5.576 | 5.613 | 2,429,720 | -0.05(-0.82%) |
May 13, 2022 | 5.567 | 5.669 | 5.567 | 5.660 | 2,217,207 | +0.19(+3.41%) |
May 12, 2022 | 5.418 | 5.530 | 5.404 | 5.474 | 5,163,387 | +0.07(+1.38%) |
May 11, 2022 | 5.474 | 5.511 | 5.399 | 5.399 | 3,659,422 | -0.13(-2.36%) |
May 10, 2022 | 5.567 | 5.604 | 5.492 | 5.530 | 4,981,424 | +0.01(+0.17%) |
May 09, 2022 | 5.548 | 5.585 | 5.511 | 5.520 | 3,219,292 | -0.09(-1.66%) |
May 06, 2022 | 5.604 | 5.651 | 5.562 | 5.613 | 3,946,435 | +0.05(+0.84%) |
May 05, 2022 | 5.660 | 5.660 | 5.530 | 5.567 | 3,330,071 | -0.15(-2.61%) |
May 04, 2022 | 5.613 | 5.716 | 5.585 | 5.716 | 2,346,137 | +0.10(+1.83%) |
May 03, 2022 | 5.585 | 5.641 | 5.553 | 5.613 | 3,292,794 | +0.07(+1.35%) |