Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.100 | 5.100 | 4.785 | 4.860 | 192,626 | -0.21(-4.14%) |
Jul 28, 2022 | 5.220 | 5.280 | 4.980 | 5.070 | 193,728 | +0.10(+2.01%) |
Jul 27, 2022 | 4.700 | 4.970 | 4.650 | 4.970 | 89,159 | +0.29(+6.20%) |
Jul 26, 2022 | 4.570 | 4.740 | 4.470 | 4.680 | 95,959 | +0.11(+2.41%) |
Jul 25, 2022 | 4.550 | 4.590 | 4.450 | 4.570 | 87,037 | +0.03(+0.66%) |
Jul 22, 2022 | 4.700 | 4.960 | 4.500 | 4.540 | 238,383 | -0.09(-1.94%) |
Jul 21, 2022 | 4.330 | 4.640 | 4.260 | 4.630 | 202,097 | +0.38(+8.94%) |
Jul 20, 2022 | 4.360 | 4.489 | 4.210 | 4.250 | 156,348 | -0.15(-3.41%) |
Jul 19, 2022 | 4.500 | 4.560 | 4.380 | 4.400 | 99,151 | -0.02(-0.45%) |
Jul 18, 2022 | 4.530 | 4.730 | 4.390 | 4.420 | 122,027 | -0.07(-1.56%) |
Jul 15, 2022 | 4.500 | 4.570 | 4.350 | 4.490 | 127,543 | -0.01(-0.22%) |
Jul 14, 2022 | 4.510 | 4.620 | 4.400 | 4.500 | 163,403 | -0.21(-4.46%) |
Jul 13, 2022 | 4.400 | 4.840 | 4.395 | 4.710 | 116,216 | +0.23(+5.13%) |
Jul 12, 2022 | 4.490 | 4.620 | 4.380 | 4.480 | 101,474 | -0.03(-0.67%) |
Jul 11, 2022 | 4.500 | 4.670 | 4.490 | 4.510 | 66,646 | -0.11(-2.38%) |
Jul 08, 2022 | 4.590 | 4.660 | 4.424 | 4.620 | 49,500 | +0.01(+0.22%) |
Jul 07, 2022 | 4.470 | 4.740 | 4.470 | 4.610 | 107,801 | +0.14(+3.13%) |
Jul 06, 2022 | 4.590 | 4.690 | 4.340 | 4.470 | 165,101 | -0.20(-4.28%) |
Jul 05, 2022 | 4.840 | 4.840 | 4.510 | 4.670 | 209,503 | -0.23(-4.69%) |
Jul 01, 2022 | 4.710 | 5.000 | 4.614 | 4.900 | 109,090 | +0.07(+1.45%) |
Jun 30, 2022 | 4.850 | 4.940 | 4.646 | 4.830 | 243,422 | -0.11(-2.23%) |
Jun 29, 2022 | 4.940 | 5.000 | 4.810 | 4.940 | 95,420 | +0.00(+0.00%) |
Jun 28, 2022 | 5.290 | 5.310 | 4.870 | 4.940 | 312,414 | -0.36(-6.79%) |
Jun 27, 2022 | 5.240 | 5.320 | 5.060 | 5.300 | 98,918 | +0.06(+1.15%) |
Jun 24, 2022 | 5.000 | 5.337 | 4.980 | 5.240 | 133,709 | +0.18(+3.56%) |
Jun 23, 2022 | 5.180 | 5.286 | 4.920 | 5.060 | 147,749 | -0.12(-2.32%) |
Jun 22, 2022 | 5.260 | 5.400 | 5.140 | 5.180 | 85,462 | -0.12(-2.26%) |
Jun 21, 2022 | 5.190 | 5.390 | 5.160 | 5.300 | 123,979 | +0.20(+3.92%) |
Jun 17, 2022 | 5.330 | 5.370 | 5.100 | 5.100 | 240,395 | -0.35(-6.42%) |
Jun 16, 2022 | 5.540 | 5.540 | 5.170 | 5.450 | 229,343 | +0.01(+0.18%) |
Jun 15, 2022 | 5.570 | 5.570 | 5.170 | 5.440 | 163,098 | +0.25(+4.82%) |
Jun 14, 2022 | 5.340 | 5.400 | 5.110 | 5.190 | 173,773 | -0.14(-2.63%) |
Jun 13, 2022 | 5.670 | 5.700 | 5.250 | 5.330 | 220,763 | -0.40(-6.98%) |
Jun 10, 2022 | 5.350 | 5.810 | 5.300 | 5.730 | 153,636 | +0.26(+4.75%) |
Jun 09, 2022 | 5.590 | 5.590 | 5.300 | 5.470 | 119,319 | -0.07(-1.26%) |
Jun 08, 2022 | 5.640 | 5.640 | 5.450 | 5.540 | 96,142 | -0.12(-2.12%) |
Jun 07, 2022 | 5.680 | 5.740 | 5.510 | 5.660 | 88,372 | -0.03(-0.53%) |
Jun 06, 2022 | 5.930 | 5.930 | 5.510 | 5.690 | 213,682 | -0.08(-1.39%) |
Jun 03, 2022 | 6.070 | 6.070 | 5.640 | 5.770 | 153,551 | -0.35(-5.72%) |
Jun 02, 2022 | 5.470 | 6.150 | 5.390 | 6.120 | 401,865 | +0.69(+12.71%) |
Jun 01, 2022 | 5.450 | 5.605 | 5.340 | 5.430 | 98,649 | +0.00(+0.00%) |
May 31, 2022 | 5.650 | 5.690 | 5.310 | 5.430 | 121,317 | -0.22(-3.89%) |
May 27, 2022 | 5.540 | 5.660 | 5.450 | 5.650 | 118,781 | +0.20(+3.67%) |
May 26, 2022 | 5.470 | 5.560 | 5.370 | 5.450 | 132,498 | -0.03(-0.55%) |
May 25, 2022 | 5.510 | 5.555 | 5.290 | 5.480 | 111,288 | -0.13(-2.32%) |
May 24, 2022 | 5.390 | 5.610 | 5.320 | 5.610 | 170,057 | +0.22(+4.08%) |
May 23, 2022 | 5.500 | 5.548 | 5.260 | 5.390 | 232,424 | -0.04(-0.74%) |
May 20, 2022 | 5.680 | 5.680 | 5.250 | 5.430 | 164,927 | -0.22(-3.89%) |
May 19, 2022 | 5.500 | 5.717 | 5.450 | 5.650 | 183,687 | +0.25(+4.63%) |
May 18, 2022 | 5.650 | 5.670 | 5.310 | 5.400 | 162,847 | -0.23(-4.09%) |
May 17, 2022 | 5.560 | 5.760 | 5.520 | 5.630 | 273,081 | +0.17(+3.11%) |
May 16, 2022 | 5.760 | 5.760 | 5.350 | 5.460 | 323,773 | -0.29(-5.04%) |
May 13, 2022 | 5.450 | 5.850 | 5.400 | 5.750 | 319,587 | +0.45(+8.49%) |
May 12, 2022 | 5.200 | 5.450 | 5.030 | 5.300 | 476,317 | +0.34(+6.85%) |
May 11, 2022 | 4.950 | 5.210 | 4.935 | 4.960 | 224,375 | +0.03(+0.61%) |
May 10, 2022 | 5.200 | 5.300 | 4.720 | 4.930 | 430,751 | -0.24(-4.64%) |
May 09, 2022 | 5.400 | 5.428 | 4.930 | 5.170 | 466,423 | -0.28(-5.14%) |
May 06, 2022 | 5.530 | 5.560 | 5.400 | 5.450 | 152,923 | -0.11(-1.98%) |
May 05, 2022 | 6.110 | 6.171 | 5.490 | 5.560 | 399,102 | -0.54(-8.85%) |
May 04, 2022 | 5.790 | 6.100 | 5.660 | 6.100 | 228,590 | +0.31(+5.35%) |
May 03, 2022 | 5.650 | 5.920 | 5.620 | 5.790 | 165,277 | +0.12(+2.12%) |