Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.050 | 5.180 | 4.950 | 5.160 | 741,258 | -0.08(-1.53%) |
Jul 28, 2022 | 5.140 | 5.330 | 5.051 | 5.240 | 1,261,810 | +0.04(+0.77%) |
Jul 27, 2022 | 5.280 | 5.600 | 5.175 | 5.200 | 3,492,381 | +0.48(+10.17%) |
Jul 26, 2022 | 4.930 | 4.971 | 4.690 | 4.720 | 407,456 | -0.18(-3.67%) |
Jul 25, 2022 | 4.860 | 4.940 | 4.810 | 4.900 | 465,941 | +0.05(+1.03%) |
Jul 22, 2022 | 5.110 | 5.140 | 4.850 | 4.850 | 911,386 | -0.34(-6.55%) |
Jul 21, 2022 | 5.160 | 5.250 | 5.055 | 5.190 | 513,891 | +0.03(+0.58%) |
Jul 20, 2022 | 5.190 | 5.350 | 5.020 | 5.160 | 729,864 | -0.03(-0.58%) |
Jul 19, 2022 | 5.150 | 5.240 | 5.070 | 5.190 | 489,815 | +0.11(+2.17%) |
Jul 18, 2022 | 5.280 | 5.470 | 5.065 | 5.080 | 874,610 | -0.03(-0.59%) |
Jul 15, 2022 | 4.770 | 5.170 | 4.605 | 5.110 | 1,276,195 | +0.41(+8.72%) |
Jul 14, 2022 | 5.260 | 5.300 | 4.695 | 4.700 | 3,087,204 | -0.57(-10.82%) |
Jul 13, 2022 | 5.250 | 5.530 | 5.250 | 5.270 | 481,920 | -0.10(-1.86%) |
Jul 12, 2022 | 5.340 | 5.555 | 5.330 | 5.370 | 626,190 | +0.03(+0.56%) |
Jul 11, 2022 | 5.400 | 5.415 | 5.115 | 5.340 | 1,678,858 | -0.18(-3.26%) |
Jul 08, 2022 | 5.460 | 5.610 | 5.350 | 5.520 | 958,021 | -0.09(-1.60%) |
Jul 07, 2022 | 5.570 | 5.730 | 5.450 | 5.610 | 497,137 | +0.22(+4.08%) |
Jul 06, 2022 | 5.830 | 5.930 | 5.360 | 5.390 | 1,207,963 | -0.57(-9.56%) |
Jul 05, 2022 | 5.780 | 5.970 | 5.690 | 5.960 | 1,456,759 | -0.05(-0.83%) |
Jul 01, 2022 | 5.970 | 6.275 | 5.950 | 6.010 | 1,048,983 | -0.03(-0.50%) |
Jun 30, 2022 | 5.950 | 6.070 | 5.785 | 6.040 | 725,222 | -0.09(-1.47%) |
Jun 29, 2022 | 6.290 | 6.290 | 5.930 | 6.130 | 682,461 | -0.10(-1.61%) |
Jun 28, 2022 | 6.500 | 6.575 | 6.140 | 6.230 | 1,035,666 | -0.21(-3.26%) |
Jun 27, 2022 | 6.390 | 6.475 | 6.010 | 6.440 | 2,390,504 | +0.18(+2.88%) |
Jun 24, 2022 | 6.370 | 6.620 | 6.120 | 6.260 | 1,000,583 | +0.01(+0.16%) |
Jun 23, 2022 | 6.030 | 6.260 | 5.905 | 6.250 | 1,897,516 | +0.34(+5.75%) |
Jun 22, 2022 | 5.580 | 5.995 | 5.560 | 5.910 | 1,875,150 | +0.08(+1.37%) |
Jun 21, 2022 | 5.800 | 6.000 | 5.710 | 5.830 | 1,763,568 | +0.17(+3.00%) |
Jun 17, 2022 | 5.510 | 5.700 | 5.340 | 5.660 | 1,447,228 | +0.41(+7.81%) |
Jun 16, 2022 | 5.500 | 5.550 | 5.230 | 5.250 | 2,111,850 | -0.55(-9.48%) |
Jun 15, 2022 | 5.830 | 5.950 | 5.580 | 5.800 | 777,916 | +0.20(+3.57%) |
Jun 14, 2022 | 5.530 | 5.630 | 5.400 | 5.600 | 664,850 | +0.25(+4.67%) |
Jun 13, 2022 | 5.620 | 5.750 | 5.300 | 5.350 | 950,242 | -0.55(-9.32%) |
Jun 10, 2022 | 6.320 | 6.320 | 5.800 | 5.900 | 2,609,224 | -0.39(-6.20%) |
Jun 09, 2022 | 6.070 | 6.330 | 6.050 | 6.290 | 1,081,772 | -0.17(-2.63%) |
Jun 08, 2022 | 6.200 | 6.630 | 6.180 | 6.460 | 2,025,594 | +0.39(+6.43%) |
Jun 07, 2022 | 5.480 | 6.080 | 5.450 | 6.070 | 4,023,713 | +0.52(+9.37%) |
Jun 06, 2022 | 5.730 | 5.970 | 5.440 | 5.550 | 2,175,935 | +0.18(+3.35%) |
Jun 03, 2022 | 5.500 | 5.530 | 5.250 | 5.370 | 783,459 | -0.13(-2.36%) |
Jun 02, 2022 | 5.350 | 5.590 | 5.220 | 5.500 | 1,895,616 | +0.16(+3.00%) |
Jun 01, 2022 | 5.680 | 5.860 | 5.310 | 5.340 | 1,079,967 | -0.31(-5.49%) |
May 31, 2022 | 5.630 | 5.895 | 5.460 | 5.650 | 1,636,125 | +0.16(+2.91%) |
May 27, 2022 | 5.400 | 5.580 | 5.090 | 5.490 | 2,195,316 | +0.09(+1.67%) |
May 26, 2022 | 4.790 | 5.555 | 4.660 | 5.400 | 2,276,044 | +0.70(+14.89%) |
May 25, 2022 | 4.860 | 5.030 | 4.445 | 4.700 | 2,014,023 | +0.08(+1.73%) |
May 24, 2022 | 5.310 | 5.320 | 4.575 | 4.620 | 3,975,502 | -0.85(-15.54%) |
May 23, 2022 | 5.670 | 5.750 | 5.450 | 5.470 | 1,131,863 | -0.22(-3.87%) |
May 20, 2022 | 5.920 | 5.990 | 5.450 | 5.690 | 2,248,207 | -0.08(-1.39%) |
May 19, 2022 | 5.820 | 6.240 | 5.745 | 5.770 | 2,450,231 | -0.08(-1.37%) |
May 18, 2022 | 5.860 | 6.160 | 5.810 | 5.850 | 1,374,847 | -0.14(-2.34%) |
May 17, 2022 | 6.450 | 6.650 | 5.880 | 5.990 | 1,992,868 | -0.05(-0.83%) |
May 16, 2022 | 5.860 | 6.290 | 5.840 | 6.040 | 891,616 | +0.05(+0.83%) |
May 13, 2022 | 5.810 | 6.150 | 5.810 | 5.990 | 1,289,167 | +0.27(+4.72%) |
May 12, 2022 | 5.360 | 5.910 | 5.340 | 5.720 | 1,375,567 | +0.28(+5.15%) |
May 11, 2022 | 5.660 | 5.770 | 5.220 | 5.440 | 2,207,396 | -0.13(-2.33%) |
May 10, 2022 | 6.060 | 6.120 | 5.380 | 5.570 | 1,787,394 | -0.18(-3.13%) |
May 09, 2022 | 5.900 | 5.990 | 5.590 | 5.750 | 1,471,237 | -0.45(-7.26%) |
May 06, 2022 | 6.590 | 6.720 | 5.919 | 6.200 | 1,639,745 | -0.55(-8.15%) |
May 05, 2022 | 6.630 | 6.775 | 6.290 | 6.750 | 2,059,513 | -0.16(-2.32%) |
May 04, 2022 | 6.240 | 6.920 | 6.190 | 6.910 | 2,426,881 | +0.41(+6.31%) |
May 03, 2022 | 6.240 | 6.560 | 6.130 | 6.500 | 1,370,473 | +0.27(+4.33%) |