Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.760 | 0 | +0.08(+1.71%) | |||
Jul 28, 2022 | 4.700 | 4.790 | 4.670 | 4.680 | 78,670 | -0.01(-0.21%) |
Jul 27, 2022 | 4.670 | 4.800 | 4.670 | 4.690 | 27,557 | +0.03(+0.64%) |
Jul 26, 2022 | 4.740 | 4.740 | 4.660 | 4.660 | 8,256 | -0.05(-1.06%) |
Jul 25, 2022 | 4.650 | 4.790 | 4.650 | 4.710 | 16,533 | -0.04(-0.84%) |
Jul 22, 2022 | 4.730 | 4.880 | 4.700 | 4.750 | 50,498 | +0.13(+2.81%) |
Jul 21, 2022 | 4.650 | 4.710 | 4.590 | 4.620 | 29,128 | +0.03(+0.65%) |
Jul 20, 2022 | 4.720 | 4.720 | 4.590 | 4.590 | 13,814 | -0.05(-1.08%) |
Jul 19, 2022 | 4.600 | 4.730 | 4.600 | 4.640 | 28,574 | +0.09(+1.98%) |
Jul 18, 2022 | 4.600 | 4.690 | 4.550 | 4.550 | 28,958 | +0.01(+0.22%) |
Jul 15, 2022 | 4.550 | 4.690 | 4.500 | 4.540 | 48,547 | +0.02(+0.44%) |
Jul 14, 2022 | 4.690 | 4.690 | 4.450 | 4.520 | 53,709 | -0.02(-0.44%) |
Jul 13, 2022 | 4.670 | 4.690 | 4.530 | 4.540 | 51,042 | -0.01(-0.22%) |
Jul 12, 2022 | 4.660 | 4.670 | 4.530 | 4.550 | 27,957 | -0.10(-2.15%) |
Jul 11, 2022 | 4.720 | 4.730 | 4.610 | 4.650 | 34,200 | -0.10(-2.11%) |
Jul 08, 2022 | 4.730 | 4.790 | 4.730 | 4.750 | 27,804 | +0.01(+0.21%) |
Jul 07, 2022 | 4.620 | 4.770 | 4.620 | 4.740 | 21,092 | +0.12(+2.60%) |
Jul 06, 2022 | 4.660 | 4.710 | 4.500 | 4.620 | 65,238 | -0.02(-0.43%) |
Jul 05, 2022 | 4.660 | 4.660 | 4.510 | 4.640 | 46,547 | -0.02(-0.43%) |
Jul 04, 2022 | 4.710 | 4.710 | 4.640 | 4.660 | 22,790 | -0.04(-0.85%) |
Jun 30, 2022 | 4.700 | 0 | -0.14(-2.89%) | |||
Jun 29, 2022 | 4.800 | 4.880 | 4.730 | 4.840 | 47,244 | +0.06(+1.26%) |
Jun 28, 2022 | 4.780 | 4.940 | 4.780 | 4.780 | 33,496 | -0.10(-2.05%) |
Jun 27, 2022 | 4.940 | 4.940 | 4.820 | 4.880 | 38,041 | -0.06(-1.21%) |
Jun 24, 2022 | 4.860 | 4.990 | 4.840 | 4.940 | 50,189 | +0.12(+2.49%) |
Jun 23, 2022 | 5.060 | 5.060 | 4.780 | 4.820 | 40,718 | -0.23(-4.55%) |
Jun 22, 2022 | 5.070 | 5.090 | 5.000 | 5.050 | 14,057 | -0.02(-0.39%) |
Jun 21, 2022 | 5.120 | 5.220 | 5.030 | 5.070 | 39,849 | -0.04(-0.78%) |
Jun 20, 2022 | 4.920 | 5.110 | 4.920 | 5.110 | 22,587 | +0.12(+2.40%) |
Jun 17, 2022 | 4.900 | 5.060 | 4.900 | 4.990 | 74,204 | +0.09(+1.84%) |
Jun 16, 2022 | 5.230 | 5.230 | 4.880 | 4.900 | 63,219 | -0.31(-5.95%) |
Jun 15, 2022 | 5.150 | 5.280 | 5.150 | 5.210 | 49,307 | -0.01(-0.19%) |
Jun 14, 2022 | 5.310 | 5.310 | 5.140 | 5.220 | 66,758 | -0.09(-1.69%) |
Jun 13, 2022 | 5.420 | 5.420 | 5.260 | 5.310 | 53,813 | -0.07(-1.30%) |
Jun 10, 2022 | 5.490 | 5.490 | 5.370 | 5.380 | 36,155 | -0.13(-2.36%) |
Jun 09, 2022 | 5.650 | 5.650 | 5.510 | 5.510 | 40,678 | -0.15(-2.65%) |
Jun 08, 2022 | 5.650 | 5.720 | 5.650 | 5.660 | 15,572 | +0.01(+0.18%) |
Jun 07, 2022 | 5.580 | 5.700 | 5.560 | 5.650 | 54,444 | -0.01(-0.18%) |
Jun 06, 2022 | 5.800 | 5.800 | 5.650 | 5.660 | 23,394 | -0.09(-1.57%) |
Jun 03, 2022 | 5.850 | 5.850 | 5.720 | 5.750 | 24,894 | -0.07(-1.20%) |
Jun 02, 2022 | 5.850 | 5.910 | 5.820 | 5.820 | 21,318 | -0.06(-1.02%) |
Jun 01, 2022 | 6.000 | 6.000 | 5.800 | 5.880 | 34,447 | -0.07(-1.18%) |
May 31, 2022 | 6.010 | 6.010 | 5.910 | 5.950 | 24,152 | -0.11(-1.82%) |
May 30, 2022 | 5.960 | 6.060 | 5.960 | 6.060 | 22,988 | +0.04(+0.66%) |
May 27, 2022 | 5.950 | 6.030 | 5.920 | 6.020 | 26,871 | +0.08(+1.35%) |
May 26, 2022 | 5.900 | 5.990 | 5.900 | 5.940 | 28,176 | +0.05(+0.85%) |
May 25, 2022 | 5.800 | 5.890 | 5.770 | 5.890 | 15,292 | +0.07(+1.20%) |
May 24, 2022 | 5.780 | 5.840 | 5.700 | 5.820 | 23,498 | +0.10(+1.75%) |
May 20, 2022 | 5.720 | 0 | -0.13(-2.22%) | |||
May 19, 2022 | 5.760 | 5.850 | 5.760 | 5.850 | 25,134 | +0.05(+0.86%) |
May 18, 2022 | 5.900 | 5.900 | 5.770 | 5.800 | 22,003 | -0.10(-1.69%) |
May 17, 2022 | 5.810 | 5.930 | 5.710 | 5.900 | 63,318 | +0.13(+2.25%) |
May 16, 2022 | 5.790 | 5.850 | 5.730 | 5.770 | 33,706 | -0.04(-0.69%) |
May 13, 2022 | 5.680 | 5.900 | 5.620 | 5.810 | 58,830 | +0.17(+3.01%) |
May 12, 2022 | 5.750 | 5.750 | 5.620 | 5.640 | 23,812 | -0.08(-1.40%) |
May 11, 2022 | 5.780 | 5.870 | 5.640 | 5.720 | 78,574 | +0.07(+1.24%) |
May 10, 2022 | 5.620 | 5.750 | 5.620 | 5.650 | 15,538 | -0.02(-0.35%) |
May 09, 2022 | 5.840 | 5.840 | 5.620 | 5.670 | 59,477 | -0.18(-3.08%) |
May 06, 2022 | 5.760 | 5.850 | 5.750 | 5.850 | 23,018 | +0.08(+1.39%) |
May 05, 2022 | 5.840 | 5.840 | 5.730 | 5.770 | 40,759 | -0.06(-1.03%) |
May 04, 2022 | 5.790 | 5.830 | 5.700 | 5.830 | 53,171 | +0.04(+0.69%) |
May 03, 2022 | 5.830 | 5.840 | 5.750 | 5.790 | 48,880 | -0.02(-0.34%) |