Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.333 | 5.428 | 5.285 | 5.380 | 162,985 | +0.06(+1.07%) |
Jul 28, 2022 | 5.361 | 5.361 | 5.218 | 5.323 | 132,800 | -0.01(-0.18%) |
Jul 27, 2022 | 5.161 | 5.333 | 5.142 | 5.333 | 212,308 | +0.21(+4.09%) |
Jul 26, 2022 | 5.123 | 5.209 | 5.075 | 5.123 | 138,866 | -0.01(-0.19%) |
Jul 25, 2022 | 5.266 | 5.292 | 5.085 | 5.133 | 308,347 | -0.14(-2.71%) |
Jul 22, 2022 | 5.447 | 5.456 | 5.256 | 5.275 | 151,110 | -0.20(-3.65%) |
Jul 21, 2022 | 5.428 | 5.509 | 5.352 | 5.475 | 215,016 | +0.04(+0.70%) |
Jul 20, 2022 | 5.371 | 5.520 | 5.371 | 5.437 | 131,510 | +0.04(+0.71%) |
Jul 19, 2022 | 5.342 | 5.494 | 5.342 | 5.399 | 175,592 | +0.07(+1.25%) |
Jul 18, 2022 | 5.209 | 5.404 | 5.209 | 5.333 | 291,387 | +0.16(+3.13%) |
Jul 15, 2022 | 5.095 | 5.209 | 5.028 | 5.171 | 129,271 | +0.10(+1.88%) |
Jul 14, 2022 | 5.009 | 5.114 | 4.942 | 5.075 | 269,331 | -0.01(-0.19%) |
Jul 13, 2022 | 5.009 | 5.218 | 4.947 | 5.085 | 201,715 | +0.01(+0.19%) |
Jul 12, 2022 | 5.152 | 5.209 | 5.047 | 5.075 | 221,673 | -0.08(-1.48%) |
Jul 11, 2022 | 5.371 | 5.371 | 5.142 | 5.152 | 156,150 | -0.23(-4.25%) |
Jul 08, 2022 | 5.266 | 5.380 | 5.228 | 5.380 | 236,352 | +0.08(+1.44%) |
Jul 07, 2022 | 5.256 | 5.394 | 5.237 | 5.304 | 228,114 | +0.10(+1.83%) |
Jul 06, 2022 | 5.142 | 5.266 | 5.104 | 5.209 | 128,480 | +0.07(+1.30%) |
Jul 05, 2022 | 5.047 | 5.161 | 4.990 | 5.142 | 126,446 | +0.04(+0.75%) |
Jul 01, 2022 | 5.047 | 5.142 | 5.037 | 5.104 | 169,490 | +0.02(+0.37%) |
Jun 30, 2022 | 4.990 | 5.085 | 4.914 | 5.085 | 137,833 | +0.01(+0.19%) |
Jun 29, 2022 | 5.152 | 5.152 | 5.018 | 5.075 | 183,946 | -0.11(-2.20%) |
Jun 28, 2022 | 5.371 | 5.399 | 5.190 | 5.190 | 163,723 | -0.16(-3.02%) |
Jun 27, 2022 | 5.418 | 5.418 | 5.256 | 5.352 | 226,818 | -0.01(-0.18%) |
Jun 24, 2022 | 5.390 | 5.418 | 5.280 | 5.361 | 301,517 | +0.01(+0.18%) |
Jun 23, 2022 | 5.275 | 5.418 | 5.218 | 5.352 | 651,050 | +0.10(+2.00%) |
Jun 22, 2022 | 5.095 | 5.275 | 5.085 | 5.247 | 519,603 | +0.05(+0.92%) |
Jun 21, 2022 | 5.133 | 5.280 | 5.133 | 5.199 | 262,490 | +0.15(+3.02%) |
Jun 17, 2022 | 4.942 | 5.128 | 4.942 | 5.047 | 774,139 | +0.17(+3.52%) |
Jun 16, 2022 | 4.942 | 5.009 | 4.866 | 4.875 | 331,832 | -0.25(-4.83%) |
Jun 15, 2022 | 5.075 | 5.199 | 5.056 | 5.123 | 348,499 | +0.04(+0.75%) |
Jun 14, 2022 | 5.075 | 5.147 | 5.037 | 5.085 | 388,651 | +0.02(+0.38%) |
Jun 13, 2022 | 5.161 | 5.227 | 4.933 | 5.066 | 451,235 | -0.24(-4.49%) |
Jun 10, 2022 | 5.266 | 5.361 | 5.266 | 5.304 | 172,924 | -0.09(-1.59%) |
Jun 09, 2022 | 5.542 | 5.609 | 5.371 | 5.390 | 247,614 | -0.16(-2.92%) |
Jun 08, 2022 | 5.456 | 5.623 | 5.418 | 5.552 | 262,944 | +0.11(+2.10%) |
Jun 07, 2022 | 5.361 | 5.609 | 5.323 | 5.437 | 588,025 | +0.02(+0.35%) |
Jun 06, 2022 | 5.542 | 5.590 | 5.390 | 5.418 | 225,572 | -0.11(-2.07%) |
Jun 03, 2022 | 5.437 | 5.594 | 5.323 | 5.533 | 238,826 | +0.02(+0.35%) |
Jun 02, 2022 | 5.418 | 5.628 | 5.390 | 5.513 | 907,688 | +0.23(+4.32%) |
Jun 01, 2022 | 5.333 | 5.380 | 5.285 | 5.285 | 197,496 | -0.01(-0.18%) |
May 31, 2022 | 5.475 | 5.542 | 5.294 | 5.294 | 265,190 | -0.21(-3.81%) |
May 27, 2022 | 5.304 | 5.504 | 5.266 | 5.504 | 471,961 | +0.30(+5.86%) |
May 26, 2022 | 5.075 | 5.237 | 5.032 | 5.199 | 127,458 | +0.13(+2.63%) |
May 25, 2022 | 4.923 | 5.095 | 4.912 | 5.066 | 249,833 | +0.13(+2.70%) |
May 24, 2022 | 5.114 | 5.142 | 4.923 | 4.933 | 387,495 | -0.28(-5.30%) |
May 23, 2022 | 5.190 | 5.209 | 5.025 | 5.209 | 213,296 | +0.07(+1.30%) |
May 20, 2022 | 5.513 | 5.513 | 5.042 | 5.142 | 301,895 | -0.33(-6.09%) |
May 19, 2022 | 5.266 | 5.475 | 5.228 | 5.475 | 316,910 | +0.17(+3.23%) |
May 18, 2022 | 5.390 | 5.480 | 5.285 | 5.304 | 528,452 | -0.14(-2.62%) |
May 17, 2022 | 5.323 | 5.447 | 5.280 | 5.447 | 403,448 | +0.19(+3.62%) |
May 16, 2022 | 4.971 | 5.499 | 4.961 | 5.256 | 1,233,042 | +0.20(+3.95%) |
May 13, 2022 | 4.590 | 5.180 | 4.561 | 5.056 | 1,273,694 | +0.83(+19.59%) |
May 12, 2022 | 4.133 | 4.252 | 4.076 | 4.228 | 537,260 | +0.02(+0.45%) |
May 11, 2022 | 4.171 | 4.323 | 4.161 | 4.209 | 440,981 | -0.06(-1.34%) |
May 10, 2022 | 4.276 | 4.295 | 4.076 | 4.266 | 456,422 | +0.07(+1.59%) |
May 09, 2022 | 4.276 | 4.276 | 4.185 | 4.199 | 390,978 | -0.12(-2.86%) |
May 06, 2022 | 4.390 | 4.390 | 4.266 | 4.323 | 354,321 | -0.10(-2.16%) |
May 05, 2022 | 4.628 | 4.656 | 4.380 | 4.418 | 528,914 | -0.26(-5.50%) |
May 04, 2022 | 4.609 | 4.685 | 4.514 | 4.676 | 327,599 | +0.10(+2.29%) |
May 03, 2022 | 4.495 | 4.599 | 4.476 | 4.571 | 151,071 | +0.07(+1.48%) |