Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.470 | 4.489 | 4.330 | 4.380 | 752,334 | -0.05(-1.13%) |
Jul 28, 2022 | 4.540 | 4.600 | 4.330 | 4.430 | 1,182,862 | -0.13(-2.85%) |
Jul 27, 2022 | 4.600 | 4.640 | 4.390 | 4.560 | 1,195,060 | +0.03(+0.66%) |
Jul 26, 2022 | 4.590 | 4.630 | 4.500 | 4.530 | 276,907 | -0.07(-1.52%) |
Jul 25, 2022 | 4.520 | 4.695 | 4.470 | 4.600 | 525,816 | +0.09(+2.00%) |
Jul 22, 2022 | 4.540 | 4.550 | 4.440 | 4.510 | 335,672 | -0.04(-0.88%) |
Jul 21, 2022 | 4.460 | 4.550 | 4.360 | 4.550 | 453,549 | +0.01(+0.22%) |
Jul 20, 2022 | 4.590 | 4.665 | 4.510 | 4.540 | 415,783 | -0.08(-1.73%) |
Jul 19, 2022 | 4.500 | 4.685 | 4.450 | 4.620 | 555,231 | +0.19(+4.29%) |
Jul 18, 2022 | 4.410 | 4.470 | 4.330 | 4.430 | 443,356 | +0.05(+1.14%) |
Jul 15, 2022 | 4.450 | 4.490 | 4.260 | 4.380 | 378,814 | +0.02(+0.46%) |
Jul 14, 2022 | 4.550 | 4.570 | 4.330 | 4.360 | 443,413 | -0.26(-5.63%) |
Jul 13, 2022 | 4.480 | 4.635 | 4.450 | 4.620 | 577,516 | +0.05(+1.09%) |
Jul 12, 2022 | 4.530 | 4.630 | 4.465 | 4.570 | 822,359 | -0.02(-0.44%) |
Jul 11, 2022 | 5.050 | 5.110 | 4.580 | 4.590 | 591,543 | -0.58(-11.22%) |
Jul 08, 2022 | 5.410 | 5.410 | 5.160 | 5.170 | 440,988 | -0.24(-4.44%) |
Jul 07, 2022 | 5.550 | 5.610 | 5.400 | 5.410 | 291,943 | -0.07(-1.28%) |
Jul 06, 2022 | 5.540 | 5.540 | 5.410 | 5.480 | 485,180 | -0.01(-0.18%) |
Jul 05, 2022 | 5.490 | 5.490 | 5.300 | 5.490 | 757,749 | -0.05(-0.90%) |
Jul 01, 2022 | 5.420 | 5.540 | 5.360 | 5.540 | 427,776 | +0.12(+2.21%) |
Jun 30, 2022 | 5.320 | 5.430 | 5.230 | 5.420 | 615,100 | +0.05(+0.93%) |
Jun 29, 2022 | 5.470 | 5.510 | 5.305 | 5.370 | 530,476 | -0.12(-2.19%) |
Jun 28, 2022 | 5.560 | 5.680 | 5.470 | 5.490 | 852,737 | +0.00(+0.00%) |
Jun 27, 2022 | 5.550 | 5.560 | 5.460 | 5.490 | 527,706 | -0.03(-0.54%) |
Jun 24, 2022 | 5.430 | 5.560 | 5.350 | 5.520 | 1,569,299 | +0.17(+3.18%) |
Jun 23, 2022 | 5.420 | 5.450 | 5.305 | 5.350 | 341,175 | -0.06(-1.11%) |
Jun 22, 2022 | 5.350 | 5.510 | 5.350 | 5.410 | 705,389 | +0.02(+0.37%) |
Jun 21, 2022 | 5.430 | 5.460 | 5.349 | 5.390 | 932,115 | +0.07(+1.32%) |
Jun 17, 2022 | 5.190 | 5.370 | 5.190 | 5.320 | 819,528 | +0.03(+0.57%) |
Jun 16, 2022 | 5.410 | 5.440 | 5.240 | 5.290 | 660,415 | -0.18(-3.29%) |
Jun 15, 2022 | 5.420 | 5.505 | 5.350 | 5.470 | 1,153,606 | +0.17(+3.21%) |
Jun 14, 2022 | 5.300 | 5.365 | 5.230 | 5.300 | 612,425 | +0.03(+0.57%) |
Jun 13, 2022 | 5.220 | 5.345 | 5.205 | 5.270 | 846,950 | -0.09(-1.68%) |
Jun 10, 2022 | 5.380 | 5.450 | 5.260 | 5.360 | 682,100 | -0.11(-2.01%) |
Jun 09, 2022 | 5.500 | 5.590 | 5.440 | 5.470 | 821,195 | -0.03(-0.55%) |
Jun 08, 2022 | 5.500 | 5.530 | 5.410 | 5.500 | 625,300 | -0.01(-0.18%) |
Jun 07, 2022 | 5.400 | 5.520 | 5.400 | 5.510 | 547,803 | -0.02(-0.36%) |
Jun 06, 2022 | 5.460 | 5.595 | 5.450 | 5.530 | 1,026,642 | +0.15(+2.79%) |
Jun 03, 2022 | 5.470 | 5.550 | 5.350 | 5.380 | 604,126 | -0.18(-3.24%) |
Jun 02, 2022 | 5.470 | 5.620 | 5.470 | 5.560 | 578,464 | +0.03(+0.54%) |
Jun 01, 2022 | 5.600 | 5.610 | 5.470 | 5.530 | 605,516 | -0.07(-1.25%) |
May 31, 2022 | 5.690 | 5.690 | 5.580 | 5.600 | 693,081 | -0.09(-1.58%) |
May 27, 2022 | 5.610 | 5.750 | 5.560 | 5.690 | 1,367,592 | +0.09(+1.61%) |
May 26, 2022 | 5.690 | 5.690 | 5.500 | 5.600 | 948,464 | -0.10(-1.75%) |
May 25, 2022 | 5.940 | 5.990 | 5.690 | 5.700 | 1,338,540 | -0.30(-5.00%) |
May 24, 2022 | 5.860 | 6.010 | 5.725 | 6.000 | 512,410 | +0.17(+2.92%) |
May 23, 2022 | 5.860 | 5.860 | 5.710 | 5.830 | 570,499 | +0.08(+1.39%) |
May 20, 2022 | 5.920 | 5.970 | 5.645 | 5.750 | 694,091 | -0.12(-2.04%) |
May 19, 2022 | 5.860 | 5.930 | 5.720 | 5.870 | 696,102 | -0.02(-0.34%) |
May 18, 2022 | 6.030 | 6.220 | 5.795 | 5.890 | 999,053 | -0.21(-3.44%) |
May 17, 2022 | 6.030 | 6.200 | 6.030 | 6.100 | 784,644 | +0.14(+2.35%) |
May 16, 2022 | 5.980 | 6.100 | 5.875 | 5.960 | 629,052 | -0.09(-1.49%) |
May 13, 2022 | 6.000 | 6.130 | 5.945 | 6.050 | 492,893 | +0.05(+0.83%) |
May 12, 2022 | 6.080 | 6.080 | 5.870 | 6.000 | 430,924 | -0.06(-0.99%) |
May 11, 2022 | 6.000 | 6.195 | 5.990 | 6.060 | 515,386 | +0.06(+1.00%) |
May 10, 2022 | 6.050 | 6.100 | 5.840 | 6.000 | 444,085 | +0.04(+0.67%) |
May 09, 2022 | 5.820 | 6.090 | 5.820 | 5.960 | 742,388 | +0.05(+0.85%) |
May 06, 2022 | 5.940 | 6.220 | 5.870 | 5.910 | 948,138 | -0.07(-1.17%) |
May 05, 2022 | 5.970 | 6.000 | 5.500 | 5.980 | 1,002,560 | -0.09(-1.48%) |
May 04, 2022 | 5.880 | 6.070 | 5.770 | 6.070 | 548,738 | +0.22(+3.76%) |
May 03, 2022 | 5.850 | 6.080 | 5.830 | 5.850 | 491,142 | +0.06(+1.04%) |