Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.510 | 5.550 | 5.330 | 5.400 | 810,651 | -0.15(-2.70%) |
Jul 28, 2022 | 5.570 | 5.630 | 5.335 | 5.550 | 876,262 | +0.00(+0.00%) |
Jul 27, 2022 | 5.410 | 5.590 | 5.330 | 5.550 | 1,080,568 | +0.20(+3.74%) |
Jul 26, 2022 | 5.340 | 5.400 | 5.270 | 5.350 | 687,470 | +0.00(+0.00%) |
Jul 25, 2022 | 5.300 | 5.350 | 5.134 | 5.350 | 1,390,509 | +0.00(+0.00%) |
Jul 22, 2022 | 5.810 | 5.810 | 5.290 | 5.350 | 1,581,787 | -0.43(-7.44%) |
Jul 21, 2022 | 5.770 | 5.840 | 5.710 | 5.780 | 1,384,279 | +0.03(+0.52%) |
Jul 20, 2022 | 5.650 | 5.850 | 5.640 | 5.750 | 2,442,100 | +0.14(+2.50%) |
Jul 19, 2022 | 5.570 | 5.700 | 5.510 | 5.610 | 1,618,462 | +0.14(+2.56%) |
Jul 18, 2022 | 5.720 | 5.810 | 5.460 | 5.470 | 974,742 | -0.21(-3.70%) |
Jul 15, 2022 | 5.640 | 5.750 | 5.470 | 5.680 | 2,409,993 | +0.19(+3.46%) |
Jul 14, 2022 | 5.590 | 5.590 | 5.360 | 5.490 | 1,826,153 | -0.14(-2.49%) |
Jul 13, 2022 | 5.520 | 5.750 | 5.510 | 5.630 | 1,087,372 | +0.01(+0.18%) |
Jul 12, 2022 | 5.650 | 5.745 | 5.420 | 5.620 | 1,404,633 | +0.03(+0.54%) |
Jul 11, 2022 | 5.750 | 5.790 | 5.570 | 5.590 | 1,352,824 | -0.20(-3.45%) |
Jul 08, 2022 | 5.690 | 5.950 | 5.670 | 5.790 | 1,557,345 | -0.04(-0.69%) |
Jul 07, 2022 | 5.350 | 5.890 | 5.270 | 5.830 | 1,680,268 | +0.23(+4.11%) |
Jul 06, 2022 | 5.770 | 5.910 | 5.600 | 5.600 | 1,258,208 | -0.14(-2.44%) |
Jul 05, 2022 | 5.420 | 5.755 | 5.405 | 5.740 | 2,135,093 | +0.26(+4.74%) |
Jul 01, 2022 | 5.310 | 5.490 | 5.210 | 5.480 | 1,412,926 | +0.19(+3.59%) |
Jun 30, 2022 | 5.250 | 5.360 | 5.175 | 5.290 | 996,385 | -0.05(-0.94%) |
Jun 29, 2022 | 5.330 | 5.370 | 5.170 | 5.340 | 1,010,021 | +0.02(+0.38%) |
Jun 28, 2022 | 5.370 | 5.530 | 5.270 | 5.320 | 1,307,205 | -0.16(-2.92%) |
Jun 27, 2022 | 5.530 | 5.605 | 5.350 | 5.480 | 1,524,998 | -0.07(-1.26%) |
Jun 24, 2022 | 5.480 | 5.580 | 5.370 | 5.550 | 2,049,131 | +0.09(+1.65%) |
Jun 23, 2022 | 5.220 | 5.490 | 5.170 | 5.460 | 2,080,194 | +0.29(+5.61%) |
Jun 22, 2022 | 4.810 | 5.225 | 4.670 | 5.170 | 2,341,836 | +0.43(+9.07%) |
Jun 21, 2022 | 4.810 | 4.870 | 4.700 | 4.740 | 2,062,083 | +0.09(+1.94%) |
Jun 17, 2022 | 4.440 | 4.770 | 4.440 | 4.650 | 2,417,346 | +0.22(+4.97%) |
Jun 16, 2022 | 4.510 | 4.540 | 4.345 | 4.430 | 1,828,783 | -0.29(-6.14%) |
Jun 15, 2022 | 4.590 | 4.810 | 4.550 | 4.720 | 1,837,775 | +0.22(+4.89%) |
Jun 14, 2022 | 4.650 | 4.920 | 4.420 | 4.500 | 1,515,824 | -0.10(-2.17%) |
Jun 13, 2022 | 4.540 | 4.750 | 4.534 | 4.600 | 2,544,810 | -0.16(-3.36%) |
Jun 10, 2022 | 4.900 | 5.040 | 4.710 | 4.760 | 1,865,957 | -0.35(-6.85%) |
Jun 09, 2022 | 5.260 | 5.315 | 5.100 | 5.110 | 1,037,833 | -0.19(-3.58%) |
Jun 08, 2022 | 5.220 | 5.360 | 5.180 | 5.300 | 1,343,092 | +0.04(+0.76%) |
Jun 07, 2022 | 4.950 | 5.260 | 4.920 | 5.260 | 1,685,015 | +0.24(+4.78%) |
Jun 06, 2022 | 5.120 | 5.150 | 4.910 | 5.020 | 1,396,966 | +0.01(+0.20%) |
Jun 03, 2022 | 5.050 | 5.170 | 4.960 | 5.010 | 1,429,878 | -0.19(-3.65%) |
Jun 02, 2022 | 4.820 | 5.220 | 4.820 | 5.200 | 1,522,914 | +0.36(+7.44%) |
Jun 01, 2022 | 4.940 | 5.020 | 4.750 | 4.840 | 2,063,710 | -0.11(-2.22%) |
May 31, 2022 | 5.360 | 5.400 | 4.920 | 4.950 | 2,333,704 | -0.48(-8.84%) |
May 27, 2022 | 5.040 | 5.540 | 5.000 | 5.430 | 2,886,941 | +0.46(+9.26%) |
May 26, 2022 | 4.850 | 5.045 | 4.850 | 4.970 | 2,268,694 | +0.13(+2.69%) |
May 25, 2022 | 4.820 | 4.975 | 4.720 | 4.840 | 1,790,532 | +0.01(+0.21%) |
May 24, 2022 | 4.960 | 5.040 | 4.790 | 4.830 | 3,986,825 | -0.22(-4.36%) |
May 23, 2022 | 5.120 | 5.180 | 4.960 | 5.050 | 1,359,102 | -0.08(-1.56%) |
May 20, 2022 | 5.080 | 5.200 | 4.860 | 5.130 | 4,567,142 | +0.12(+2.40%) |
May 19, 2022 | 4.730 | 5.120 | 4.730 | 5.010 | 2,302,530 | +0.23(+4.81%) |
May 18, 2022 | 5.010 | 5.060 | 4.760 | 4.780 | 4,382,214 | -0.34(-6.64%) |
May 17, 2022 | 5.010 | 5.210 | 5.010 | 5.120 | 4,644,623 | +0.07(+1.39%) |
May 16, 2022 | 5.280 | 5.360 | 5.010 | 5.050 | 3,594,615 | -0.23(-4.36%) |
May 13, 2022 | 4.970 | 5.390 | 4.970 | 5.280 | 3,231,894 | +0.41(+8.42%) |
May 12, 2022 | 4.560 | 5.080 | 4.560 | 4.870 | 4,107,696 | +0.27(+5.87%) |
May 11, 2022 | 4.820 | 5.050 | 4.560 | 4.600 | 3,305,398 | -0.39(-7.82%) |
May 10, 2022 | 5.130 | 5.290 | 4.705 | 4.990 | 3,303,846 | +0.04(+0.81%) |
May 09, 2022 | 5.170 | 5.320 | 4.910 | 4.950 | 3,801,059 | -0.33(-6.25%) |
May 06, 2022 | 4.740 | 5.290 | 4.500 | 5.280 | 3,167,362 | +0.48(+10.00%) |
May 05, 2022 | 5.020 | 5.070 | 4.710 | 4.800 | 2,749,049 | -0.33(-6.43%) |
May 04, 2022 | 5.020 | 5.210 | 4.740 | 5.130 | 3,283,909 | +0.23(+4.69%) |
May 03, 2022 | 4.810 | 5.000 | 4.780 | 4.900 | 1,763,575 | +0.09(+1.87%) |