Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Jul 28, 2022 | 5.690 | 5.750 | 5.690 | 5.710 | 96,543 | +0.01(+0.18%) |
Jul 27, 2022 | 5.640 | 5.730 | 5.600 | 5.700 | 175,671 | +0.05(+0.88%) |
Jul 26, 2022 | 5.640 | 5.660 | 5.600 | 5.650 | 141,107 | +0.03(+0.53%) |
Jul 25, 2022 | 5.520 | 5.620 | 5.510 | 5.620 | 79,796 | +0.11(+2.00%) |
Jul 22, 2022 | 5.550 | 5.560 | 5.490 | 5.510 | 49,508 | -0.03(-0.54%) |
Jul 21, 2022 | 5.370 | 5.570 | 5.330 | 5.540 | 148,388 | +0.20(+3.75%) |
Jul 20, 2022 | 5.460 | 5.470 | 5.340 | 5.340 | 97,488 | -0.14(-2.55%) |
Jul 19, 2022 | 5.450 | 5.590 | 5.450 | 5.480 | 68,895 | -0.15(-2.66%) |
Jul 18, 2022 | 5.650 | 5.700 | 5.610 | 5.630 | 114,561 | -0.02(-0.35%) |
Jul 15, 2022 | 5.650 | 5.690 | 5.610 | 5.650 | 100,587 | +0.00(+0.00%) |
Jul 14, 2022 | 5.600 | 5.690 | 5.570 | 5.650 | 124,124 | +0.01(+0.18%) |
Jul 13, 2022 | 5.350 | 5.650 | 5.350 | 5.640 | 232,069 | +0.27(+5.03%) |
Jul 12, 2022 | 5.370 | 5.400 | 5.360 | 5.370 | 69,027 | -0.01(-0.19%) |
Jul 11, 2022 | 5.390 | 5.420 | 5.360 | 5.380 | 37,761 | -0.03(-0.55%) |
Jul 08, 2022 | 5.420 | 5.420 | 5.360 | 5.410 | 75,416 | -0.01(-0.18%) |
Jul 07, 2022 | 5.310 | 5.430 | 5.280 | 5.420 | 154,180 | +0.14(+2.65%) |
Jul 06, 2022 | 5.370 | 5.370 | 5.250 | 5.280 | 89,212 | +0.05(+0.96%) |
Jul 05, 2022 | 5.400 | 5.440 | 5.210 | 5.230 | 134,894 | -0.17(-3.15%) |
Jul 04, 2022 | 5.200 | 5.430 | 5.200 | 5.400 | 82,554 | +0.06(+1.12%) |
Jun 30, 2022 | 5.340 | 0 | -0.01(-0.19%) | |||
Jun 29, 2022 | 5.350 | 5.410 | 5.330 | 5.350 | 48,546 | -0.07(-1.29%) |
Jun 28, 2022 | 5.350 | 5.420 | 5.330 | 5.420 | 141,847 | +0.09(+1.69%) |
Jun 27, 2022 | 5.220 | 5.390 | 5.220 | 5.330 | 156,339 | +0.11(+2.11%) |
Jun 24, 2022 | 5.180 | 5.240 | 5.180 | 5.220 | 90,288 | +0.07(+1.36%) |
Jun 23, 2022 | 5.120 | 5.160 | 5.110 | 5.150 | 53,287 | +0.04(+0.78%) |
Jun 22, 2022 | 5.140 | 5.180 | 5.110 | 5.110 | 56,148 | -0.04(-0.78%) |
Jun 21, 2022 | 5.220 | 5.240 | 5.150 | 5.150 | 68,523 | -0.01(-0.19%) |
Jun 20, 2022 | 5.170 | 5.230 | 5.120 | 5.160 | 69,256 | +0.01(+0.19%) |
Jun 17, 2022 | 5.190 | 5.200 | 5.130 | 5.150 | 78,365 | -0.01(-0.19%) |
Jun 16, 2022 | 5.310 | 5.330 | 5.150 | 5.160 | 104,749 | -0.17(-3.19%) |
Jun 15, 2022 | 5.240 | 5.340 | 5.170 | 5.330 | 199,610 | +0.26(+5.13%) |
Jun 14, 2022 | 5.210 | 5.210 | 5.030 | 5.070 | 117,469 | -0.13(-2.50%) |
Jun 13, 2022 | 5.250 | 5.270 | 5.180 | 5.200 | 679,556 | -0.05(-0.95%) |
Jun 10, 2022 | 5.250 | 5.290 | 5.200 | 5.250 | 136,878 | +0.00(+0.00%) |
Jun 09, 2022 | 5.300 | 5.320 | 5.230 | 5.250 | 126,461 | -0.05(-0.94%) |
Jun 08, 2022 | 5.280 | 5.340 | 5.280 | 5.300 | 150,706 | +0.05(+0.95%) |
Jun 07, 2022 | 5.340 | 5.350 | 5.250 | 5.250 | 143,679 | -0.10(-1.87%) |
Jun 06, 2022 | 5.400 | 5.410 | 5.350 | 5.350 | 85,362 | -0.04(-0.74%) |
Jun 03, 2022 | 5.420 | 5.430 | 5.390 | 5.390 | 78,616 | -0.02(-0.37%) |
Jun 02, 2022 | 5.430 | 5.430 | 5.380 | 5.410 | 89,931 | -0.02(-0.37%) |
Jun 01, 2022 | 5.450 | 5.470 | 5.420 | 5.430 | 111,859 | -0.03(-0.55%) |
May 31, 2022 | 5.350 | 5.460 | 5.350 | 5.460 | 213,389 | +0.02(+0.37%) |
May 30, 2022 | 5.390 | 5.440 | 5.380 | 5.440 | 78,596 | +0.05(+0.93%) |
May 27, 2022 | 5.330 | 5.390 | 5.290 | 5.390 | 57,348 | +0.04(+0.75%) |
May 26, 2022 | 5.390 | 5.420 | 5.330 | 5.350 | 81,110 | -0.03(-0.56%) |
May 25, 2022 | 5.320 | 5.420 | 5.320 | 5.380 | 154,777 | +0.06(+1.13%) |
May 24, 2022 | 5.300 | 5.350 | 5.270 | 5.320 | 115,044 | +0.01(+0.19%) |
May 20, 2022 | 5.310 | 0 | +0.10(+1.92%) | |||
May 19, 2022 | 5.150 | 5.280 | 5.150 | 5.210 | 64,642 | +0.02(+0.39%) |
May 18, 2022 | 5.210 | 5.270 | 5.160 | 5.190 | 168,121 | -0.04(-0.76%) |
May 17, 2022 | 5.230 | 5.300 | 5.230 | 5.230 | 97,841 | +0.03(+0.58%) |
May 16, 2022 | 5.220 | 5.220 | 5.150 | 5.200 | 121,242 | -0.02(-0.38%) |
May 13, 2022 | 5.190 | 5.280 | 5.170 | 5.220 | 134,246 | +0.03(+0.58%) |
May 12, 2022 | 5.150 | 5.340 | 5.150 | 5.190 | 387,219 | -0.03(-0.57%) |
May 11, 2022 | 5.310 | 5.360 | 5.220 | 5.220 | 371,908 | -0.09(-1.69%) |
May 10, 2022 | 5.330 | 5.350 | 5.310 | 5.310 | 352,401 | +0.00(+0.00%) |
May 09, 2022 | 5.310 | 5.330 | 5.310 | 5.310 | 269,033 | -0.01(-0.19%) |
May 06, 2022 | 5.310 | 5.350 | 5.310 | 5.320 | 140,353 | +0.00(+0.00%) |
May 05, 2022 | 5.320 | 5.400 | 5.300 | 5.320 | 170,641 | -0.03(-0.56%) |
May 04, 2022 | 5.390 | 5.390 | 5.330 | 5.350 | 121,110 | -0.05(-0.93%) |
May 03, 2022 | 5.310 | 5.400 | 5.310 | 5.400 | 191,145 | +0.09(+1.69%) |