Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.857 | 4.950 | 4.839 | 4.875 | 1,953,774 | +0.00(+0.00%) |
Jul 28, 2022 | 4.733 | 4.902 | 4.706 | 4.875 | 1,297,885 | +0.18(+3.79%) |
Jul 27, 2022 | 4.661 | 4.733 | 4.644 | 4.697 | 2,139,458 | +0.05(+1.15%) |
Jul 26, 2022 | 4.608 | 4.693 | 4.590 | 4.644 | 1,863,053 | +0.00(+0.00%) |
Jul 25, 2022 | 4.537 | 4.644 | 4.528 | 4.644 | 1,770,014 | +0.20(+4.40%) |
Jul 22, 2022 | 4.590 | 4.590 | 4.426 | 4.448 | 1,621,911 | -0.14(-3.10%) |
Jul 21, 2022 | 4.581 | 4.626 | 4.541 | 4.590 | 1,153,806 | -0.04(-0.77%) |
Jul 20, 2022 | 4.715 | 4.719 | 4.590 | 4.626 | 1,594,442 | -0.06(-1.33%) |
Jul 19, 2022 | 4.546 | 4.701 | 4.528 | 4.688 | 1,817,570 | +0.15(+3.33%) |
Jul 18, 2022 | 4.501 | 4.581 | 4.501 | 4.537 | 1,603,027 | +0.06(+1.39%) |
Jul 15, 2022 | 4.377 | 4.501 | 4.354 | 4.475 | 1,865,205 | +0.10(+2.24%) |
Jul 14, 2022 | 4.412 | 4.412 | 4.328 | 4.377 | 1,728,723 | -0.11(-2.38%) |
Jul 13, 2022 | 4.519 | 4.572 | 4.466 | 4.483 | 2,608,650 | -0.04(-0.98%) |
Jul 12, 2022 | 4.546 | 4.590 | 4.519 | 4.528 | 1,544,258 | -0.09(-1.93%) |
Jul 11, 2022 | 4.733 | 4.733 | 4.595 | 4.617 | 967,350 | -0.19(-3.89%) |
Jul 08, 2022 | 4.795 | 4.821 | 4.741 | 4.804 | 1,859,669 | +0.05(+1.12%) |
Jul 07, 2022 | 4.733 | 4.768 | 4.724 | 4.750 | 1,554,438 | +0.09(+1.91%) |
Jul 06, 2022 | 4.733 | 4.781 | 4.626 | 4.661 | 1,253,978 | -0.11(-2.24%) |
Jul 05, 2022 | 4.688 | 4.768 | 4.626 | 4.768 | 3,007,226 | -0.11(-2.19%) |
Jul 01, 2022 | 4.795 | 4.910 | 4.759 | 4.875 | 1,503,652 | -0.01(-0.18%) |
Jun 30, 2022 | 4.848 | 4.955 | 4.821 | 4.884 | 1,890,521 | -0.09(-1.79%) |
Jun 29, 2022 | 5.062 | 5.071 | 4.924 | 4.973 | 702,293 | -0.01(-0.18%) |
Jun 28, 2022 | 5.115 | 5.142 | 4.982 | 4.982 | 686,519 | -0.06(-1.23%) |
Jun 27, 2022 | 4.999 | 5.088 | 4.977 | 5.044 | 851,324 | +0.08(+1.61%) |
Jun 24, 2022 | 4.991 | 5.075 | 4.964 | 4.964 | 617,848 | -0.06(-1.24%) |
Jun 23, 2022 | 5.133 | 5.133 | 5.008 | 5.026 | 897,503 | -0.16(-3.09%) |
Jun 22, 2022 | 5.204 | 5.280 | 5.177 | 5.186 | 1,251,364 | -0.12(-2.18%) |
Jun 21, 2022 | 5.257 | 5.311 | 5.226 | 5.302 | 1,448,061 | +0.15(+2.94%) |
Jun 17, 2022 | 5.213 | 5.226 | 5.044 | 5.151 | 3,978,348 | +0.01(+0.17%) |
Jun 16, 2022 | 5.231 | 5.240 | 5.115 | 5.142 | 1,025,790 | -0.20(-3.83%) |
Jun 15, 2022 | 5.302 | 5.409 | 5.248 | 5.346 | 1,502,176 | +0.12(+2.39%) |
Jun 14, 2022 | 5.293 | 5.324 | 5.177 | 5.222 | 1,250,297 | -0.02(-0.34%) |
Jun 13, 2022 | 5.391 | 5.409 | 5.204 | 5.240 | 1,856,036 | -0.29(-5.31%) |
Jun 10, 2022 | 5.542 | 5.551 | 5.409 | 5.533 | 3,347,058 | -0.11(-1.89%) |
Jun 09, 2022 | 5.667 | 5.733 | 5.640 | 5.640 | 2,803,100 | -0.07(-1.25%) |
Jun 08, 2022 | 5.773 | 5.813 | 5.702 | 5.711 | 714,911 | -0.08(-1.38%) |
Jun 07, 2022 | 5.791 | 5.818 | 5.693 | 5.791 | 2,014,195 | -0.18(-2.98%) |
Jun 06, 2022 | 6.049 | 6.049 | 5.929 | 5.969 | 836,244 | -0.02(-0.30%) |
Jun 03, 2022 | 6.005 | 6.040 | 5.938 | 5.987 | 891,655 | -0.11(-1.75%) |
Jun 02, 2022 | 6.165 | 6.165 | 5.996 | 6.094 | 1,493,589 | -0.02(-0.29%) |
Jun 01, 2022 | 6.343 | 6.343 | 6.094 | 6.111 | 865,146 | -0.21(-3.38%) |
May 31, 2022 | 6.316 | 6.414 | 6.285 | 6.325 | 1,303,714 | -0.01(-0.14%) |
May 27, 2022 | 6.227 | 6.369 | 6.209 | 6.334 | 585,251 | +0.08(+1.28%) |
May 26, 2022 | 6.156 | 6.276 | 6.120 | 6.254 | 577,838 | +0.09(+1.44%) |
May 25, 2022 | 6.227 | 6.227 | 6.054 | 6.165 | 1,147,935 | -0.18(-2.81%) |
May 24, 2022 | 6.334 | 6.352 | 6.178 | 6.343 | 1,694,227 | +0.03(+0.42%) |
May 23, 2022 | 6.120 | 6.343 | 6.120 | 6.316 | 1,429,092 | +0.28(+4.72%) |
May 20, 2022 | 5.960 | 6.040 | 5.951 | 6.031 | 1,615,654 | +0.07(+1.19%) |
May 19, 2022 | 5.916 | 6.020 | 5.885 | 5.960 | 1,172,768 | +0.06(+1.06%) |
May 18, 2022 | 6.040 | 6.058 | 5.862 | 5.898 | 2,129,859 | -0.19(-3.07%) |
May 17, 2022 | 6.005 | 6.120 | 6.005 | 6.085 | 786,154 | +0.17(+2.86%) |
May 16, 2022 | 5.800 | 5.925 | 5.800 | 5.916 | 772,266 | +0.11(+1.84%) |
May 13, 2022 | 5.675 | 5.809 | 5.606 | 5.809 | 1,534,575 | +0.12(+2.19%) |
May 12, 2022 | 5.622 | 5.733 | 5.595 | 5.684 | 1,351,130 | +0.04(+0.79%) |
May 11, 2022 | 5.729 | 5.779 | 5.622 | 5.640 | 1,901,717 | -0.04(-0.78%) |
May 10, 2022 | 5.747 | 5.773 | 5.653 | 5.684 | 1,086,254 | -0.02(-0.31%) |
May 09, 2022 | 5.658 | 5.800 | 5.591 | 5.702 | 1,100,610 | -0.05(-0.93%) |
May 06, 2022 | 5.622 | 5.809 | 5.573 | 5.756 | 1,759,327 | +0.09(+1.57%) |
May 05, 2022 | 5.729 | 5.742 | 5.587 | 5.667 | 1,964,351 | -0.21(-3.63%) |
May 04, 2022 | 5.640 | 5.898 | 5.600 | 5.880 | 2,301,078 | +0.19(+3.28%) |
May 03, 2022 | 5.622 | 5.756 | 5.578 | 5.693 | 1,960,717 | +0.17(+3.06%) |