Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.860 | 5.860 | 5.420 | 5.570 | 155,877 | -0.22(-3.80%) |
Jul 28, 2022 | 5.870 | 5.895 | 5.590 | 5.790 | 144,851 | -0.06(-1.03%) |
Jul 27, 2022 | 5.760 | 5.910 | 5.620 | 5.850 | 98,079 | +0.12(+2.09%) |
Jul 26, 2022 | 5.690 | 5.940 | 5.550 | 5.730 | 113,215 | -0.03(-0.52%) |
Jul 25, 2022 | 5.870 | 5.870 | 5.610 | 5.760 | 109,064 | -0.11(-1.87%) |
Jul 22, 2022 | 6.250 | 6.250 | 5.800 | 5.870 | 123,357 | -0.29(-4.71%) |
Jul 21, 2022 | 6.180 | 6.270 | 6.100 | 6.160 | 123,983 | -0.05(-0.81%) |
Jul 20, 2022 | 5.810 | 6.395 | 5.682 | 6.210 | 304,575 | +0.46(+7.91%) |
Jul 19, 2022 | 5.570 | 5.890 | 5.500 | 5.755 | 234,353 | +0.29(+5.21%) |
Jul 18, 2022 | 5.770 | 5.956 | 5.420 | 5.470 | 150,291 | -0.24(-4.20%) |
Jul 15, 2022 | 5.300 | 5.780 | 5.227 | 5.710 | 317,549 | +0.45(+8.56%) |
Jul 14, 2022 | 5.630 | 5.770 | 4.990 | 5.260 | 608,783 | -0.29(-5.23%) |
Jul 13, 2022 | 5.130 | 5.630 | 5.130 | 5.550 | 127,582 | +0.22(+4.13%) |
Jul 12, 2022 | 5.210 | 5.390 | 4.980 | 5.330 | 151,341 | +0.12(+2.30%) |
Jul 11, 2022 | 5.500 | 5.585 | 5.110 | 5.210 | 169,011 | -0.24(-4.40%) |
Jul 08, 2022 | 5.100 | 5.570 | 5.100 | 5.450 | 257,315 | +0.26(+5.01%) |
Jul 07, 2022 | 4.770 | 5.240 | 4.755 | 5.190 | 180,975 | +0.42(+8.81%) |
Jul 06, 2022 | 5.010 | 5.120 | 4.750 | 4.770 | 235,506 | -0.25(-4.98%) |
Jul 05, 2022 | 4.680 | 5.150 | 4.680 | 5.020 | 191,485 | +0.26(+5.46%) |
Jul 01, 2022 | 4.840 | 5.030 | 4.750 | 4.760 | 155,216 | -0.08(-1.65%) |
Jun 30, 2022 | 4.690 | 5.020 | 4.670 | 4.840 | 100,693 | +0.04(+0.83%) |
Jun 29, 2022 | 4.850 | 4.880 | 4.610 | 4.800 | 188,204 | -0.11(-2.24%) |
Jun 28, 2022 | 5.130 | 5.230 | 4.800 | 4.910 | 164,102 | -0.20(-3.91%) |
Jun 27, 2022 | 5.040 | 5.240 | 4.920 | 5.110 | 458,661 | +0.12(+2.40%) |
Jun 24, 2022 | 5.150 | 5.180 | 4.750 | 4.990 | 4,454,918 | -0.10(-1.96%) |
Jun 23, 2022 | 4.820 | 5.090 | 4.700 | 5.090 | 376,653 | +0.29(+6.04%) |
Jun 22, 2022 | 4.620 | 5.140 | 4.610 | 4.800 | 458,624 | +0.11(+2.35%) |
Jun 21, 2022 | 4.430 | 4.893 | 4.430 | 4.690 | 397,380 | +0.33(+7.57%) |
Jun 17, 2022 | 4.200 | 4.630 | 4.190 | 4.360 | 411,803 | +0.19(+4.56%) |
Jun 16, 2022 | 4.150 | 4.270 | 3.970 | 4.170 | 380,379 | -0.15(-3.47%) |
Jun 15, 2022 | 4.180 | 4.410 | 4.130 | 4.320 | 312,922 | +0.18(+4.35%) |
Jun 14, 2022 | 4.130 | 4.280 | 3.980 | 4.140 | 186,578 | +0.05(+1.22%) |
Jun 13, 2022 | 4.200 | 4.230 | 3.980 | 4.090 | 292,790 | -0.33(-7.47%) |
Jun 10, 2022 | 4.950 | 5.010 | 4.100 | 4.420 | 856,974 | -0.60(-11.95%) |
Jun 09, 2022 | 5.550 | 5.630 | 5.000 | 5.020 | 405,941 | -0.60(-10.68%) |
Jun 08, 2022 | 5.660 | 5.860 | 5.540 | 5.620 | 207,751 | +0.00(+0.00%) |
Jun 07, 2022 | 5.370 | 5.730 | 5.250 | 5.620 | 399,540 | +0.20(+3.69%) |
Jun 06, 2022 | 6.050 | 6.321 | 5.400 | 5.420 | 613,666 | -0.43(-7.35%) |
Jun 03, 2022 | 5.280 | 6.052 | 5.250 | 5.850 | 653,283 | +0.63(+12.07%) |
Jun 02, 2022 | 4.340 | 5.285 | 4.250 | 5.220 | 561,511 | +0.85(+19.45%) |
Jun 01, 2022 | 4.870 | 5.000 | 4.325 | 4.370 | 275,623 | -0.48(-9.90%) |
May 31, 2022 | 5.090 | 5.140 | 4.770 | 4.850 | 235,408 | -0.25(-4.90%) |
May 27, 2022 | 5.010 | 5.200 | 4.870 | 5.100 | 163,839 | +0.10(+2.00%) |
May 26, 2022 | 4.940 | 5.130 | 4.920 | 5.000 | 198,483 | +0.10(+2.04%) |
May 25, 2022 | 5.010 | 5.060 | 4.870 | 4.900 | 179,584 | -0.11(-2.20%) |
May 24, 2022 | 5.320 | 5.320 | 5.000 | 5.010 | 191,935 | -0.46(-8.41%) |
May 23, 2022 | 5.330 | 5.600 | 5.210 | 5.470 | 170,772 | +0.15(+2.82%) |
May 20, 2022 | 5.490 | 5.790 | 5.145 | 5.320 | 289,790 | -0.04(-0.75%) |
May 19, 2022 | 5.250 | 5.490 | 5.215 | 5.360 | 202,223 | +0.04(+0.75%) |
May 18, 2022 | 5.580 | 5.920 | 5.290 | 5.320 | 232,445 | -0.45(-7.80%) |
May 17, 2022 | 5.590 | 5.940 | 5.504 | 5.770 | 252,587 | +0.28(+5.10%) |
May 16, 2022 | 5.560 | 5.820 | 5.460 | 5.490 | 323,477 | -0.17(-3.00%) |
May 13, 2022 | 5.300 | 5.800 | 5.050 | 5.660 | 357,945 | +0.80(+16.46%) |
May 12, 2022 | 4.280 | 4.860 | 4.190 | 4.860 | 370,025 | +0.51(+11.72%) |
May 11, 2022 | 5.140 | 5.210 | 4.275 | 4.350 | 351,877 | -0.76(-14.87%) |
May 10, 2022 | 5.310 | 5.350 | 4.900 | 5.110 | 268,158 | -0.06(-1.16%) |
May 09, 2022 | 5.750 | 5.845 | 5.150 | 5.170 | 318,739 | -0.78(-13.11%) |
May 06, 2022 | 6.050 | 6.065 | 5.730 | 5.950 | 294,104 | -0.11(-1.82%) |
May 05, 2022 | 6.210 | 6.290 | 5.760 | 6.060 | 320,914 | -0.07(-1.14%) |
May 04, 2022 | 6.360 | 6.450 | 5.820 | 6.130 | 295,081 | -0.28(-4.37%) |
May 03, 2022 | 6.670 | 6.803 | 6.310 | 6.410 | 247,370 | -0.22(-3.32%) |