Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.780 | 7.340 | 6.740 | 7.210 | 228,198 | +0.36(+5.26%) |
Jul 28, 2022 | 5.900 | 6.940 | 5.840 | 6.850 | 361,245 | +1.01(+17.29%) |
Jul 27, 2022 | 5.710 | 5.850 | 5.630 | 5.840 | 23,837 | +0.17(+3.00%) |
Jul 26, 2022 | 5.600 | 5.800 | 5.560 | 5.670 | 41,781 | -0.01(-0.18%) |
Jul 25, 2022 | 5.710 | 5.810 | 5.665 | 5.680 | 42,443 | -0.03(-0.53%) |
Jul 22, 2022 | 5.710 | 5.870 | 5.670 | 5.710 | 90,381 | +0.01(+0.18%) |
Jul 21, 2022 | 5.680 | 5.720 | 5.480 | 5.700 | 36,100 | +0.01(+0.18%) |
Jul 20, 2022 | 5.190 | 5.770 | 5.190 | 5.690 | 331,096 | +0.50(+9.63%) |
Jul 19, 2022 | 5.020 | 5.200 | 5.010 | 5.190 | 54,323 | +0.30(+6.13%) |
Jul 18, 2022 | 4.980 | 5.110 | 4.882 | 4.890 | 27,943 | -0.09(-1.81%) |
Jul 15, 2022 | 5.040 | 5.066 | 4.892 | 4.980 | 29,684 | -0.02(-0.40%) |
Jul 14, 2022 | 4.780 | 5.020 | 4.780 | 5.000 | 68,308 | +0.11(+2.25%) |
Jul 13, 2022 | 4.840 | 4.990 | 4.840 | 4.890 | 19,572 | -0.02(-0.41%) |
Jul 12, 2022 | 5.140 | 5.140 | 4.860 | 4.910 | 49,340 | -0.26(-5.03%) |
Jul 11, 2022 | 5.220 | 5.440 | 5.090 | 5.170 | 56,612 | -0.05(-0.96%) |
Jul 08, 2022 | 5.280 | 5.330 | 5.160 | 5.220 | 20,179 | -0.04(-0.76%) |
Jul 07, 2022 | 5.000 | 5.320 | 5.000 | 5.260 | 66,248 | +0.21(+4.16%) |
Jul 06, 2022 | 5.200 | 5.235 | 5.030 | 5.050 | 32,412 | -0.17(-3.26%) |
Jul 05, 2022 | 5.030 | 5.230 | 4.936 | 5.220 | 35,824 | +0.09(+1.75%) |
Jul 01, 2022 | 5.300 | 5.430 | 5.030 | 5.130 | 60,290 | -0.25(-4.65%) |
Jun 30, 2022 | 5.290 | 5.530 | 5.080 | 5.380 | 159,353 | -0.01(-0.19%) |
Jun 29, 2022 | 5.480 | 5.480 | 5.370 | 5.390 | 119,720 | -0.05(-0.92%) |
Jun 28, 2022 | 5.390 | 5.530 | 5.385 | 5.440 | 117,539 | +0.02(+0.37%) |
Jun 27, 2022 | 5.220 | 5.455 | 5.220 | 5.420 | 76,248 | +0.20(+3.83%) |
Jun 24, 2022 | 5.040 | 5.340 | 4.980 | 5.220 | 122,800 | +0.27(+5.45%) |
Jun 23, 2022 | 4.780 | 4.970 | 4.670 | 4.950 | 118,477 | +0.24(+5.10%) |
Jun 22, 2022 | 4.820 | 4.880 | 4.680 | 4.710 | 125,731 | -0.14(-2.89%) |
Jun 21, 2022 | 4.690 | 4.930 | 4.690 | 4.850 | 175,799 | +0.20(+4.30%) |
Jun 17, 2022 | 4.780 | 4.900 | 4.650 | 4.650 | 92,630 | -0.14(-2.92%) |
Jun 16, 2022 | 5.230 | 5.230 | 4.730 | 4.790 | 111,744 | -0.56(-10.47%) |
Jun 15, 2022 | 5.120 | 5.410 | 5.120 | 5.350 | 67,766 | +0.22(+4.29%) |
Jun 14, 2022 | 5.400 | 5.400 | 5.110 | 5.130 | 62,592 | -0.27(-5.00%) |
Jun 13, 2022 | 5.550 | 5.675 | 5.380 | 5.400 | 111,520 | -0.40(-6.90%) |
Jun 10, 2022 | 5.700 | 5.890 | 5.670 | 5.800 | 95,445 | -0.03(-0.51%) |
Jun 09, 2022 | 6.120 | 6.170 | 5.810 | 5.830 | 95,261 | -0.37(-5.97%) |
Jun 08, 2022 | 6.070 | 6.220 | 6.030 | 6.200 | 144,398 | +0.07(+1.14%) |
Jun 07, 2022 | 5.880 | 6.170 | 5.880 | 6.130 | 85,556 | +0.19(+3.20%) |
Jun 06, 2022 | 6.050 | 6.100 | 5.900 | 5.940 | 87,725 | -0.06(-1.00%) |
Jun 03, 2022 | 5.920 | 6.170 | 5.898 | 6.000 | 111,702 | -0.02(-0.33%) |
Jun 02, 2022 | 5.670 | 6.200 | 5.660 | 6.020 | 182,524 | +0.38(+6.74%) |
Jun 01, 2022 | 5.610 | 5.750 | 5.600 | 5.640 | 79,941 | +0.01(+0.18%) |
May 31, 2022 | 5.500 | 5.700 | 5.260 | 5.630 | 65,455 | +0.10(+1.81%) |
May 27, 2022 | 5.590 | 5.670 | 5.530 | 5.530 | 55,126 | -0.03(-0.54%) |
May 26, 2022 | 5.330 | 5.610 | 5.330 | 5.560 | 196,968 | +0.29(+5.50%) |
May 25, 2022 | 5.190 | 5.440 | 5.180 | 5.270 | 136,204 | +0.01(+0.19%) |
May 24, 2022 | 5.520 | 5.520 | 5.170 | 5.260 | 333,372 | -0.33(-5.90%) |
May 23, 2022 | 5.950 | 5.950 | 5.590 | 5.590 | 81,745 | -0.27(-4.61%) |
May 20, 2022 | 5.380 | 5.870 | 5.380 | 5.860 | 260,523 | +0.07(+1.21%) |
May 19, 2022 | 5.640 | 5.880 | 5.628 | 5.790 | 73,323 | +0.07(+1.22%) |
May 18, 2022 | 6.020 | 6.020 | 5.580 | 5.720 | 213,376 | -0.33(-5.45%) |
May 17, 2022 | 5.800 | 6.070 | 5.710 | 6.050 | 134,259 | +0.33(+5.77%) |
May 16, 2022 | 5.660 | 5.780 | 5.436 | 5.720 | 98,236 | +0.01(+0.18%) |
May 13, 2022 | 5.260 | 5.710 | 5.260 | 5.710 | 117,497 | +0.46(+8.76%) |
May 12, 2022 | 4.940 | 5.380 | 4.830 | 5.250 | 208,044 | +0.24(+4.79%) |
May 11, 2022 | 5.210 | 5.320 | 5.010 | 5.010 | 69,321 | -0.22(-4.21%) |
May 10, 2022 | 5.660 | 5.660 | 5.200 | 5.230 | 167,989 | -0.34(-6.10%) |
May 09, 2022 | 5.430 | 5.610 | 5.270 | 5.570 | 318,901 | +0.00(+0.00%) |
May 06, 2022 | 5.640 | 5.640 | 5.280 | 5.570 | 129,417 | -0.10(-1.76%) |
May 05, 2022 | 5.730 | 5.874 | 5.410 | 5.670 | 176,778 | -0.06(-1.05%) |
May 04, 2022 | 5.470 | 5.740 | 5.270 | 5.730 | 320,681 | +0.32(+5.91%) |
May 03, 2022 | 5.470 | 5.800 | 5.360 | 5.410 | 389,899 | -0.12(-2.17%) |