Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.080 | 5.198 | 5.056 | 5.151 | 177,871 | +0.03(+0.62%) |
Jul 28, 2022 | 5.048 | 5.131 | 5.044 | 5.119 | 137,462 | +0.05(+0.93%) |
Jul 27, 2022 | 5.040 | 5.072 | 5.001 | 5.072 | 155,861 | +0.04(+0.78%) |
Jul 26, 2022 | 5.056 | 5.072 | 5.001 | 5.032 | 171,251 | -0.01(-0.16%) |
Jul 25, 2022 | 5.104 | 5.104 | 5.009 | 5.040 | 179,233 | -0.04(-0.78%) |
Jul 22, 2022 | 5.080 | 5.096 | 5.056 | 5.080 | 196,835 | +0.05(+0.94%) |
Jul 21, 2022 | 5.009 | 5.048 | 4.977 | 5.032 | 166,922 | +0.00(+0.00%) |
Jul 20, 2022 | 5.032 | 5.080 | 5.005 | 5.032 | 227,043 | +0.01(+0.16%) |
Jul 19, 2022 | 5.048 | 5.056 | 4.985 | 5.025 | 284,802 | +0.02(+0.32%) |
Jul 18, 2022 | 4.914 | 5.040 | 4.914 | 5.009 | 303,731 | +0.14(+2.92%) |
Jul 15, 2022 | 4.922 | 4.922 | 4.827 | 4.867 | 416,173 | -0.03(-0.65%) |
Jul 14, 2022 | 4.938 | 4.942 | 4.855 | 4.898 | 205,963 | -0.06(-1.27%) |
Jul 13, 2022 | 4.953 | 4.977 | 4.900 | 4.961 | 338,597 | -0.02(-0.48%) |
Jul 12, 2022 | 4.946 | 5.017 | 4.938 | 4.985 | 196,721 | +0.02(+0.48%) |
Jul 11, 2022 | 4.985 | 5.001 | 4.938 | 4.961 | 112,323 | -0.04(-0.79%) |
Jul 08, 2022 | 4.890 | 5.032 | 4.890 | 5.001 | 187,257 | +0.05(+0.96%) |
Jul 07, 2022 | 4.946 | 5.005 | 4.930 | 4.953 | 254,272 | +0.07(+1.46%) |
Jul 06, 2022 | 4.930 | 4.946 | 4.823 | 4.882 | 292,758 | -0.06(-1.28%) |
Jul 05, 2022 | 4.914 | 4.957 | 4.827 | 4.946 | 195,153 | -0.03(-0.63%) |
Jul 01, 2022 | 4.914 | 5.009 | 4.863 | 4.977 | 335,233 | +0.09(+1.94%) |
Jun 30, 2022 | 4.827 | 4.914 | 4.807 | 4.882 | 174,523 | +0.02(+0.49%) |
Jun 29, 2022 | 4.993 | 4.993 | 4.859 | 4.859 | 165,938 | -0.07(-1.44%) |
Jun 28, 2022 | 5.040 | 5.140 | 4.918 | 4.930 | 323,701 | -0.09(-1.89%) |
Jun 27, 2022 | 4.890 | 5.040 | 4.867 | 5.025 | 289,297 | +0.13(+2.58%) |
Jun 24, 2022 | 4.835 | 4.961 | 4.772 | 4.898 | 469,799 | +0.13(+2.65%) |
Jun 23, 2022 | 4.764 | 4.851 | 4.764 | 4.772 | 365,685 | +0.00(+0.00%) |
Jun 22, 2022 | 4.740 | 4.867 | 4.740 | 4.772 | 275,712 | -0.10(-2.11%) |
Jun 21, 2022 | 4.914 | 4.985 | 4.803 | 4.874 | 557,992 | +0.02(+0.33%) |
Jun 17, 2022 | 4.748 | 4.949 | 4.740 | 4.859 | 1,410,907 | +0.12(+2.50%) |
Jun 16, 2022 | 4.938 | 5.009 | 4.732 | 4.740 | 851,230 | -0.26(-5.29%) |
Jun 15, 2022 | 5.067 | 5.121 | 4.970 | 5.005 | 617,622 | -0.05(-0.92%) |
Jun 14, 2022 | 5.121 | 5.128 | 5.013 | 5.051 | 736,672 | -0.01(-0.15%) |
Jun 13, 2022 | 5.059 | 0 | -0.31(-5.76%) | |||
Jun 10, 2022 | 5.306 | 5.376 | 5.261 | 5.368 | 570,419 | +0.02(+0.29%) |
Jun 09, 2022 | 5.468 | 5.488 | 5.345 | 5.352 | 553,633 | -0.08(-1.56%) |
Jun 08, 2022 | 5.445 | 5.499 | 5.430 | 5.437 | 541,849 | -0.08(-1.54%) |
Jun 07, 2022 | 5.445 | 5.526 | 5.414 | 5.522 | 247,261 | +0.05(+0.99%) |
Jun 06, 2022 | 5.430 | 5.499 | 5.414 | 5.468 | 237,767 | +0.03(+0.57%) |
Jun 03, 2022 | 5.430 | 5.495 | 5.418 | 5.437 | 250,918 | -0.02(-0.28%) |
Jun 02, 2022 | 5.561 | 5.611 | 5.445 | 5.453 | 342,159 | -0.08(-1.53%) |
Jun 01, 2022 | 5.507 | 5.600 | 5.391 | 5.538 | 433,822 | +0.07(+1.27%) |
May 31, 2022 | 5.460 | 5.499 | 5.391 | 5.468 | 369,114 | -0.07(-1.26%) |
May 27, 2022 | 5.368 | 5.542 | 5.368 | 5.538 | 288,497 | +0.19(+3.46%) |
May 26, 2022 | 5.298 | 5.387 | 5.298 | 5.352 | 212,858 | +0.09(+1.76%) |
May 25, 2022 | 5.206 | 5.291 | 5.175 | 5.260 | 279,815 | +0.04(+0.74%) |
May 24, 2022 | 5.198 | 5.329 | 5.152 | 5.221 | 407,743 | -0.12(-2.17%) |
May 23, 2022 | 5.244 | 5.360 | 5.244 | 5.337 | 225,743 | +0.13(+2.52%) |
May 20, 2022 | 5.399 | 5.410 | 5.159 | 5.206 | 472,036 | -0.15(-2.74%) |
May 19, 2022 | 5.352 | 5.422 | 5.345 | 5.352 | 386,077 | -0.05(-1.00%) |
May 18, 2022 | 5.545 | 5.545 | 5.368 | 5.406 | 332,999 | -0.15(-2.64%) |
May 17, 2022 | 5.561 | 5.569 | 5.522 | 5.553 | 180,335 | +0.06(+1.13%) |
May 16, 2022 | 5.414 | 5.515 | 5.410 | 5.491 | 269,393 | +0.08(+1.57%) |
May 13, 2022 | 5.345 | 5.476 | 5.321 | 5.406 | 371,771 | -0.08(-1.41%) |
May 11, 2022 | 5.484 | 0 | -0.01(-0.14%) | |||
May 10, 2022 | 5.476 | 5.586 | 5.437 | 5.491 | 458,522 | +0.02(+0.42%) |
May 09, 2022 | 5.600 | 5.669 | 5.445 | 5.468 | 579,205 | -0.22(-3.80%) |
May 06, 2022 | 5.684 | 5.754 | 5.638 | 5.684 | 275,898 | -0.04(-0.67%) |
May 05, 2022 | 5.885 | 5.885 | 5.646 | 5.723 | 325,328 | -0.15(-2.63%) |
May 04, 2022 | 5.769 | 5.878 | 5.739 | 5.878 | 266,288 | +0.11(+1.87%) |
May 03, 2022 | 5.630 | 5.785 | 5.615 | 5.769 | 231,114 | +0.15(+2.61%) |