Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.200 | 5.225 | 4.960 | 5.060 | 1,105,549 | -0.17(-3.25%) |
Jul 28, 2022 | 5.350 | 5.440 | 5.095 | 5.230 | 682,985 | -0.03(-0.57%) |
Jul 27, 2022 | 5.180 | 5.270 | 5.105 | 5.260 | 803,496 | +0.11(+2.14%) |
Jul 26, 2022 | 5.090 | 5.270 | 5.060 | 5.150 | 849,966 | +0.03(+0.59%) |
Jul 25, 2022 | 5.090 | 5.140 | 5.030 | 5.120 | 787,460 | +0.06(+1.19%) |
Jul 22, 2022 | 5.240 | 5.280 | 5.010 | 5.060 | 841,987 | -0.15(-2.88%) |
Jul 21, 2022 | 5.160 | 5.215 | 5.060 | 5.210 | 939,801 | -0.02(-0.38%) |
Jul 20, 2022 | 5.210 | 5.260 | 5.110 | 5.230 | 1,095,930 | -0.02(-0.38%) |
Jul 19, 2022 | 5.140 | 5.265 | 5.100 | 5.250 | 989,204 | +0.17(+3.35%) |
Jul 18, 2022 | 5.190 | 5.238 | 5.060 | 5.080 | 1,123,295 | -0.02(-0.39%) |
Jul 15, 2022 | 5.040 | 5.160 | 4.840 | 5.100 | 1,531,019 | +0.19(+3.87%) |
Jul 14, 2022 | 4.740 | 4.930 | 4.720 | 4.910 | 1,414,064 | +0.07(+1.45%) |
Jul 13, 2022 | 4.840 | 4.990 | 4.820 | 4.840 | 1,361,454 | -0.12(-2.42%) |
Jul 12, 2022 | 5.420 | 5.440 | 4.875 | 4.960 | 2,855,970 | -0.53(-9.65%) |
Jul 11, 2022 | 5.540 | 5.600 | 5.470 | 5.490 | 2,643,052 | -0.12(-2.14%) |
Jul 08, 2022 | 5.750 | 5.865 | 5.510 | 5.610 | 2,586,269 | -0.15(-2.60%) |
Jul 07, 2022 | 5.770 | 5.965 | 5.620 | 5.760 | 2,889,030 | +0.02(+0.35%) |
Jul 06, 2022 | 5.510 | 5.750 | 5.480 | 5.740 | 1,787,120 | +0.20(+3.61%) |
Jul 05, 2022 | 5.390 | 5.570 | 5.325 | 5.540 | 2,565,862 | +0.05(+0.91%) |
Jul 01, 2022 | 5.470 | 5.560 | 5.350 | 5.490 | 2,263,833 | +0.00(+0.00%) |
Jun 30, 2022 | 5.530 | 5.680 | 5.475 | 5.490 | 3,681,788 | -0.15(-2.66%) |
Jun 29, 2022 | 5.910 | 5.940 | 5.585 | 5.640 | 1,886,415 | -0.31(-5.21%) |
Jun 28, 2022 | 6.120 | 6.135 | 5.870 | 5.950 | 2,734,390 | -0.18(-2.94%) |
Jun 27, 2022 | 5.920 | 6.190 | 5.872 | 6.130 | 4,224,729 | +0.28(+4.79%) |
Jun 24, 2022 | 6.000 | 6.100 | 5.780 | 5.850 | 12,130,079 | -0.11(-1.85%) |
Jun 23, 2022 | 5.770 | 5.990 | 5.745 | 5.960 | 2,154,516 | +0.18(+3.11%) |
Jun 22, 2022 | 5.350 | 5.900 | 5.310 | 5.780 | 2,423,758 | +0.32(+5.86%) |
Jun 21, 2022 | 5.490 | 5.735 | 5.455 | 5.460 | 1,859,864 | +0.03(+0.55%) |
Jun 17, 2022 | 5.290 | 5.540 | 5.290 | 5.430 | 4,305,950 | +0.17(+3.23%) |
Jun 16, 2022 | 5.300 | 5.370 | 5.090 | 5.260 | 1,985,414 | -0.19(-3.49%) |
Jun 15, 2022 | 5.330 | 5.480 | 5.205 | 5.450 | 2,463,094 | +0.22(+4.21%) |
Jun 14, 2022 | 4.950 | 5.260 | 4.880 | 5.230 | 2,568,160 | +0.30(+6.09%) |
Jun 13, 2022 | 4.930 | 5.115 | 4.880 | 4.930 | 1,774,718 | -0.16(-3.14%) |
Jun 10, 2022 | 5.180 | 5.220 | 5.040 | 5.090 | 1,014,037 | -0.16(-3.05%) |
Jun 09, 2022 | 5.350 | 5.350 | 5.140 | 5.250 | 2,479,228 | -0.17(-3.14%) |
Jun 08, 2022 | 5.450 | 5.520 | 5.230 | 5.420 | 1,467,768 | -0.07(-1.28%) |
Jun 07, 2022 | 5.230 | 5.500 | 5.195 | 5.490 | 1,911,298 | +0.16(+3.00%) |
Jun 06, 2022 | 5.320 | 5.490 | 5.270 | 5.330 | 1,991,340 | +0.10(+1.91%) |
Jun 03, 2022 | 5.130 | 5.230 | 5.090 | 5.230 | 1,782,066 | +0.10(+1.95%) |
Jun 02, 2022 | 5.170 | 5.305 | 5.075 | 5.130 | 1,624,773 | -0.03(-0.58%) |
Jun 01, 2022 | 5.030 | 5.235 | 4.980 | 5.160 | 1,761,176 | +0.16(+3.20%) |
May 31, 2022 | 5.340 | 5.410 | 4.965 | 5.000 | 3,264,493 | -0.38(-7.06%) |
May 27, 2022 | 5.180 | 5.430 | 5.150 | 5.380 | 1,546,632 | +0.25(+4.87%) |
May 26, 2022 | 5.060 | 5.340 | 5.060 | 5.130 | 2,621,883 | +0.08(+1.58%) |
May 25, 2022 | 4.990 | 5.115 | 4.950 | 5.050 | 1,160,673 | +0.02(+0.40%) |
May 24, 2022 | 4.910 | 5.140 | 4.840 | 5.030 | 1,951,699 | +0.04(+0.80%) |
May 23, 2022 | 4.750 | 5.000 | 4.665 | 4.990 | 2,521,479 | +0.24(+5.05%) |
May 20, 2022 | 4.750 | 4.840 | 4.600 | 4.750 | 1,543,433 | +0.03(+0.64%) |
May 19, 2022 | 4.590 | 4.820 | 4.540 | 4.720 | 1,307,416 | +0.10(+2.16%) |
May 18, 2022 | 4.860 | 4.940 | 4.540 | 4.620 | 1,711,517 | -0.33(-6.67%) |
May 17, 2022 | 4.910 | 4.990 | 4.825 | 4.950 | 1,530,004 | +0.15(+3.13%) |
May 16, 2022 | 4.840 | 4.990 | 4.750 | 4.800 | 2,075,637 | -0.08(-1.64%) |
May 13, 2022 | 4.520 | 4.950 | 4.520 | 4.880 | 2,364,586 | +0.40(+8.93%) |
May 12, 2022 | 4.120 | 4.530 | 4.100 | 4.480 | 2,111,398 | +0.32(+7.69%) |
May 11, 2022 | 4.700 | 4.850 | 4.120 | 4.160 | 1,850,486 | -0.45(-9.76%) |
May 10, 2022 | 4.300 | 4.730 | 4.282 | 4.610 | 2,264,549 | +0.49(+11.89%) |
May 09, 2022 | 4.350 | 4.350 | 4.005 | 4.120 | 2,016,085 | -0.33(-7.42%) |
May 06, 2022 | 4.340 | 4.450 | 4.205 | 4.450 | 1,311,373 | +0.09(+2.06%) |
May 05, 2022 | 4.470 | 4.490 | 4.310 | 4.360 | 1,347,509 | -0.21(-4.60%) |
May 04, 2022 | 4.480 | 4.630 | 4.330 | 4.570 | 1,378,037 | +0.10(+2.24%) |
May 03, 2022 | 4.520 | 4.570 | 4.375 | 4.470 | 1,272,516 | -0.09(-1.97%) |