Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.276 | 5.306 | 5.246 | 5.276 | 3,821,966 | +0.06(+1.15%) |
Jul 28, 2022 | 5.157 | 5.236 | 5.137 | 5.216 | 3,948,510 | +0.08(+1.55%) |
Jul 27, 2022 | 5.017 | 5.147 | 5.007 | 5.137 | 3,564,521 | +0.19(+3.82%) |
Jul 26, 2022 | 5.017 | 5.047 | 4.928 | 4.948 | 5,479,442 | -0.21(-4.05%) |
Jul 25, 2022 | 5.167 | 5.196 | 5.112 | 5.157 | 3,319,978 | +0.04(+0.78%) |
Jul 22, 2022 | 5.127 | 5.166 | 5.097 | 5.117 | 1,838,753 | -0.07(-1.34%) |
Jul 21, 2022 | 5.107 | 5.196 | 5.077 | 5.187 | 3,009,614 | +0.14(+2.76%) |
Jul 20, 2022 | 5.127 | 5.127 | 4.977 | 5.047 | 5,936,978 | -0.12(-2.31%) |
Jul 19, 2022 | 5.097 | 5.167 | 5.087 | 5.167 | 2,824,631 | +0.13(+2.57%) |
Jul 18, 2022 | 5.077 | 5.122 | 5.017 | 5.037 | 2,799,617 | +0.01(+0.20%) |
Jul 15, 2022 | 4.958 | 5.027 | 4.918 | 5.027 | 3,124,100 | +0.04(+0.80%) |
Jul 14, 2022 | 4.987 | 4.987 | 4.918 | 4.987 | 4,542,702 | -0.10(-1.96%) |
Jul 13, 2022 | 4.997 | 5.117 | 4.997 | 5.087 | 3,545,369 | -0.01(-0.20%) |
Jul 12, 2022 | 5.127 | 5.157 | 5.087 | 5.097 | 3,128,507 | -0.03(-0.58%) |
Jul 11, 2022 | 5.147 | 5.177 | 5.107 | 5.127 | 3,529,128 | -0.11(-2.09%) |
Jul 08, 2022 | 5.316 | 5.326 | 5.216 | 5.236 | 4,524,022 | -0.20(-3.66%) |
Jul 07, 2022 | 5.376 | 5.435 | 5.346 | 5.435 | 3,304,547 | +0.10(+1.87%) |
Jul 06, 2022 | 5.286 | 5.366 | 5.286 | 5.336 | 3,569,005 | +0.05(+0.94%) |
Jul 05, 2022 | 5.216 | 5.286 | 5.177 | 5.286 | 2,637,124 | -0.10(-1.85%) |
Jul 01, 2022 | 5.326 | 5.406 | 5.306 | 5.386 | 1,469,193 | +0.10(+1.88%) |
Jun 30, 2022 | 5.246 | 5.326 | 5.211 | 5.286 | 2,526,353 | -0.03(-0.56%) |
Jun 29, 2022 | 5.296 | 5.336 | 5.246 | 5.316 | 3,145,003 | +0.02(+0.38%) |
Jun 28, 2022 | 5.415 | 5.415 | 5.291 | 5.296 | 3,701,312 | -0.13(-2.39%) |
Jun 27, 2022 | 5.445 | 5.475 | 5.406 | 5.425 | 3,051,768 | -0.04(-0.73%) |
Jun 24, 2022 | 5.386 | 5.515 | 5.371 | 5.465 | 2,636,589 | +0.07(+1.29%) |
Jun 23, 2022 | 5.356 | 5.413 | 5.356 | 5.396 | 2,132,880 | +0.09(+1.69%) |
Jun 22, 2022 | 5.286 | 5.381 | 5.236 | 5.306 | 5,186,436 | -0.16(-2.91%) |
Jun 21, 2022 | 5.336 | 5.515 | 5.336 | 5.465 | 3,880,111 | +0.28(+5.37%) |
Jun 17, 2022 | 5.177 | 5.276 | 5.152 | 5.187 | 11,180,360 | -0.11(-2.07%) |
Jun 16, 2022 | 5.346 | 5.371 | 5.276 | 5.296 | 4,699,791 | -0.30(-5.34%) |
Jun 15, 2022 | 5.585 | 5.654 | 5.520 | 5.595 | 4,415,306 | -0.03(-0.53%) |
Jun 14, 2022 | 5.555 | 5.644 | 5.555 | 5.625 | 2,422,145 | +0.10(+1.80%) |
Jun 13, 2022 | 5.555 | 5.600 | 5.525 | 5.525 | 3,925,657 | -0.15(-2.63%) |
Jun 10, 2022 | 5.734 | 5.774 | 5.664 | 5.674 | 3,277,265 | -0.19(-3.23%) |
Jun 09, 2022 | 5.923 | 5.963 | 5.844 | 5.863 | 3,336,885 | -0.08(-1.34%) |
Jun 08, 2022 | 5.983 | 6.008 | 5.933 | 5.943 | 2,188,413 | -0.04(-0.67%) |
Jun 07, 2022 | 5.923 | 6.003 | 5.888 | 5.983 | 2,506,886 | -0.01(-0.17%) |
Jun 06, 2022 | 6.043 | 6.073 | 5.983 | 5.993 | 2,212,583 | -0.02(-0.33%) |
Jun 03, 2022 | 6.082 | 6.117 | 6.013 | 6.013 | 1,965,159 | -0.13(-2.11%) |
Jun 02, 2022 | 6.063 | 6.152 | 6.033 | 6.142 | 2,355,937 | +0.14(+2.32%) |
Jun 01, 2022 | 6.023 | 6.112 | 5.923 | 6.003 | 4,528,852 | +0.05(+0.84%) |
May 31, 2022 | 6.063 | 6.132 | 5.933 | 5.953 | 11,191,299 | -0.12(-1.97%) |
May 27, 2022 | 6.013 | 6.092 | 6.013 | 6.073 | 1,789,822 | +0.16(+2.69%) |
May 26, 2022 | 5.804 | 5.933 | 5.774 | 5.913 | 1,906,104 | +0.17(+2.95%) |
May 25, 2022 | 5.654 | 5.764 | 5.654 | 5.744 | 3,557,282 | -0.12(-2.04%) |
May 24, 2022 | 5.903 | 5.913 | 5.795 | 5.863 | 3,285,148 | -0.15(-2.48%) |
May 23, 2022 | 5.983 | 6.033 | 5.908 | 6.013 | 3,544,832 | +0.10(+1.68%) |
May 20, 2022 | 5.913 | 5.913 | 5.804 | 5.913 | 1,989,795 | +0.03(+0.51%) |
May 19, 2022 | 5.794 | 5.923 | 5.754 | 5.883 | 4,147,459 | -0.10(-1.66%) |
May 18, 2022 | 6.142 | 6.192 | 5.973 | 5.983 | 2,657,439 | -0.27(-4.30%) |
May 17, 2022 | 6.222 | 6.279 | 6.177 | 6.252 | 2,184,128 | +0.24(+3.97%) |
May 16, 2022 | 6.053 | 6.073 | 5.983 | 6.013 | 3,680,220 | -0.11(-1.79%) |
May 13, 2022 | 6.053 | 6.162 | 6.053 | 6.122 | 4,346,513 | -0.07(-1.13%) |
May 12, 2022 | 6.013 | 6.202 | 5.993 | 6.192 | 3,858,966 | +0.21(+3.49%) |
May 11, 2022 | 6.122 | 6.172 | 5.983 | 5.983 | 3,922,109 | -0.21(-3.38%) |
May 10, 2022 | 6.122 | 6.232 | 6.068 | 6.192 | 3,829,417 | +0.09(+1.47%) |
May 09, 2022 | 6.162 | 6.198 | 6.092 | 6.102 | 2,680,605 | -0.11(-1.76%) |
May 06, 2022 | 6.182 | 6.247 | 6.127 | 6.212 | 2,498,894 | -0.10(-1.58%) |
May 05, 2022 | 6.431 | 6.451 | 6.232 | 6.311 | 3,797,719 | -0.15(-2.31%) |
May 04, 2022 | 6.371 | 6.471 | 6.252 | 6.461 | 5,587,050 | +0.06(+0.93%) |
May 03, 2022 | 6.371 | 6.441 | 6.351 | 6.401 | 2,162,038 | +0.00(+0.00%) |