Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.930 | 4.970 | 4.920 | 4.950 | 19,665 | +0.13(+2.70%) |
Jul 28, 2022 | 4.770 | 4.820 | 4.765 | 4.820 | 77,457 | +0.05(+1.05%) |
Jul 27, 2022 | 4.770 | 4.770 | 4.650 | 4.770 | 12,476 | +0.12(+2.58%) |
Jul 26, 2022 | 4.685 | 4.720 | 4.620 | 4.650 | 60,740 | -0.13(-2.72%) |
Jul 25, 2022 | 4.810 | 4.810 | 4.775 | 4.780 | 36,091 | +0.01(+0.21%) |
Jul 22, 2022 | 4.840 | 4.840 | 4.758 | 4.770 | 21,083 | +0.00(+0.00%) |
Jul 21, 2022 | 4.700 | 4.770 | 4.700 | 4.770 | 49,340 | +0.06(+1.27%) |
Jul 20, 2022 | 4.675 | 4.710 | 4.590 | 4.710 | 22,777 | +0.11(+2.39%) |
Jul 19, 2022 | 4.590 | 4.600 | 4.560 | 4.600 | 135,423 | +0.01(+0.22%) |
Jul 18, 2022 | 4.620 | 4.630 | 4.580 | 4.590 | 78,535 | +0.03(+0.66%) |
Jul 15, 2022 | 4.550 | 4.570 | 4.510 | 4.560 | 44,949 | +0.01(+0.22%) |
Jul 14, 2022 | 4.540 | 4.567 | 4.510 | 4.550 | 41,829 | -0.05(-1.02%) |
Jul 13, 2022 | 4.541 | 4.610 | 4.530 | 4.597 | 80,140 | +0.04(+0.81%) |
Jul 12, 2022 | 4.560 | 4.585 | 4.550 | 4.560 | 116,248 | -0.08(-1.83%) |
Jul 11, 2022 | 4.660 | 4.750 | 4.630 | 4.645 | 187,700 | -0.03(-0.54%) |
Jul 08, 2022 | 4.630 | 4.690 | 4.620 | 4.670 | 21,349 | +0.03(+0.65%) |
Jul 07, 2022 | 4.430 | 4.700 | 4.430 | 4.640 | 66,254 | -0.06(-1.28%) |
Jul 06, 2022 | 4.600 | 4.770 | 4.600 | 4.700 | 192,027 | +0.15(+3.30%) |
Jul 05, 2022 | 4.570 | 4.570 | 4.500 | 4.550 | 110,818 | +0.05(+1.11%) |
Jul 01, 2022 | 4.455 | 4.518 | 4.430 | 4.500 | 56,533 | +0.01(+0.22%) |
Jun 30, 2022 | 4.440 | 4.508 | 4.430 | 4.490 | 54,409 | -0.09(-1.97%) |
Jun 29, 2022 | 4.585 | 4.620 | 4.550 | 4.580 | 53,404 | +0.05(+1.10%) |
Jun 28, 2022 | 4.700 | 4.710 | 4.450 | 4.530 | 109,433 | -0.18(-3.82%) |
Jun 27, 2022 | 4.930 | 4.930 | 4.660 | 4.710 | 110,959 | -0.03(-0.63%) |
Jun 24, 2022 | 4.630 | 4.770 | 4.630 | 4.740 | 49,159 | +0.23(+5.10%) |
Jun 23, 2022 | 4.440 | 4.570 | 4.440 | 4.510 | 75,153 | +0.03(+0.67%) |
Jun 22, 2022 | 4.400 | 4.520 | 4.400 | 4.480 | 238,336 | -0.04(-0.88%) |
Jun 21, 2022 | 4.550 | 4.564 | 4.400 | 4.520 | 96,488 | -0.02(-0.44%) |
Jun 17, 2022 | 4.400 | 4.690 | 4.400 | 4.540 | 199,753 | -0.19(-4.02%) |
Jun 16, 2022 | 4.780 | 4.805 | 4.670 | 4.730 | 182,409 | -0.11(-2.27%) |
Jun 15, 2022 | 4.800 | 4.880 | 4.780 | 4.840 | 222,439 | +0.08(+1.68%) |
Jun 14, 2022 | 5.050 | 5.050 | 4.644 | 4.760 | 369,663 | -0.11(-2.26%) |
Jun 13, 2022 | 4.960 | 5.000 | 4.860 | 4.870 | 153,705 | -0.21(-4.13%) |
Jun 10, 2022 | 5.298 | 5.298 | 5.080 | 5.080 | 305,537 | -0.20(-3.79%) |
Jun 09, 2022 | 5.500 | 5.500 | 5.250 | 5.280 | 212,356 | +0.04(+0.67%) |
Jun 08, 2022 | 5.330 | 5.340 | 5.220 | 5.245 | 101,803 | -0.16(-2.87%) |
Jun 07, 2022 | 5.400 | 5.420 | 5.360 | 5.400 | 337,994 | -0.07(-1.31%) |
Jun 06, 2022 | 5.590 | 5.590 | 5.447 | 5.472 | 104,311 | +0.06(+1.07%) |
Jun 03, 2022 | 5.330 | 5.560 | 5.330 | 5.414 | 63,845 | -0.11(-1.96%) |
Jun 02, 2022 | 5.488 | 5.550 | 5.440 | 5.522 | 238,204 | +0.03(+0.58%) |
Jun 01, 2022 | 5.740 | 5.740 | 5.478 | 5.490 | 142,472 | -0.10(-1.72%) |
May 31, 2022 | 5.585 | 5.630 | 5.520 | 5.586 | 229,261 | -0.05(-0.96%) |
May 27, 2022 | 5.600 | 5.730 | 5.580 | 5.640 | 32,740 | +0.00(+0.00%) |
May 26, 2022 | 5.600 | 5.660 | 5.600 | 5.640 | 63,174 | +0.06(+1.08%) |
May 25, 2022 | 5.690 | 5.690 | 5.525 | 5.580 | 138,342 | -0.17(-2.96%) |
May 24, 2022 | 5.820 | 5.820 | 5.750 | 5.750 | 139,265 | -0.16(-2.71%) |
May 23, 2022 | 5.900 | 5.940 | 5.890 | 5.910 | 45,566 | -0.03(-0.51%) |
May 20, 2022 | 5.955 | 6.000 | 5.860 | 5.940 | 54,493 | -0.06(-1.00%) |
May 19, 2022 | 6.015 | 6.060 | 6.000 | 6.000 | 137,428 | -0.06(-0.99%) |
May 18, 2022 | 6.070 | 6.133 | 6.050 | 6.060 | 37,694 | -0.16(-2.57%) |
May 17, 2022 | 6.160 | 6.250 | 6.160 | 6.220 | 181,840 | +0.09(+1.49%) |
May 16, 2022 | 6.190 | 6.190 | 6.120 | 6.128 | 53,770 | -0.37(-5.72%) |
May 13, 2022 | 6.405 | 6.500 | 6.370 | 6.500 | 41,083 | +0.45(+7.44%) |
May 12, 2022 | 6.120 | 6.120 | 6.050 | 6.050 | 47,896 | -0.19(-3.04%) |
May 11, 2022 | 6.300 | 6.340 | 6.210 | 6.240 | 209,661 | -0.24(-3.70%) |
May 10, 2022 | 6.500 | 6.510 | 6.410 | 6.480 | 290,468 | -0.03(-0.46%) |
May 09, 2022 | 6.340 | 6.680 | 6.340 | 6.510 | 158,933 | -0.08(-1.21%) |
May 06, 2022 | 6.630 | 6.790 | 6.590 | 6.590 | 56,721 | -0.37(-5.32%) |
May 05, 2022 | 6.930 | 7.025 | 6.930 | 6.960 | 136,380 | -0.20(-2.79%) |
May 04, 2022 | 6.975 | 7.160 | 6.960 | 7.160 | 113,816 | +0.08(+1.20%) |
May 03, 2022 | 7.085 | 7.129 | 7.040 | 7.075 | 115,741 | +0.03(+0.35%) |