Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.540 | 5.760 | 5.500 | 5.710 | 34,925 | +0.11(+1.96%) |
Jul 28, 2022 | 5.380 | 5.659 | 5.230 | 5.600 | 14,717 | +0.24(+4.48%) |
Jul 27, 2022 | 5.140 | 5.450 | 5.000 | 5.360 | 184,429 | +0.28(+5.51%) |
Jul 26, 2022 | 5.030 | 5.200 | 4.900 | 5.080 | 28,624 | +0.08(+1.60%) |
Jul 25, 2022 | 4.950 | 5.160 | 4.920 | 5.000 | 40,525 | -0.06(-1.19%) |
Jul 22, 2022 | 5.125 | 5.125 | 4.920 | 5.060 | 14,316 | -0.09(-1.75%) |
Jul 21, 2022 | 4.850 | 5.150 | 4.850 | 5.150 | 28,819 | +0.20(+4.04%) |
Jul 20, 2022 | 4.760 | 5.040 | 4.760 | 4.950 | 19,386 | +0.20(+4.21%) |
Jul 19, 2022 | 4.650 | 4.925 | 4.650 | 4.750 | 29,231 | +0.20(+4.40%) |
Jul 18, 2022 | 4.630 | 4.950 | 4.550 | 4.550 | 30,638 | +0.00(+0.00%) |
Jul 15, 2022 | 4.630 | 4.870 | 4.480 | 4.550 | 12,948 | +0.02(+0.44%) |
Jul 14, 2022 | 4.650 | 4.740 | 4.460 | 4.530 | 33,512 | -0.26(-5.43%) |
Jul 13, 2022 | 4.580 | 5.150 | 4.400 | 4.790 | 41,091 | +0.22(+4.81%) |
Jul 12, 2022 | 4.680 | 4.820 | 4.450 | 4.570 | 28,396 | -0.19(-3.99%) |
Jul 11, 2022 | 5.000 | 5.000 | 4.650 | 4.760 | 18,950 | -0.12(-2.46%) |
Jul 08, 2022 | 4.730 | 4.970 | 4.650 | 4.880 | 51,936 | +0.07(+1.46%) |
Jul 07, 2022 | 4.890 | 5.200 | 4.710 | 4.810 | 33,425 | +0.01(+0.21%) |
Jul 06, 2022 | 4.820 | 4.900 | 4.750 | 4.800 | 21,789 | +0.02(+0.42%) |
Jul 05, 2022 | 4.850 | 4.910 | 4.700 | 4.780 | 20,056 | -0.11(-2.25%) |
Jul 01, 2022 | 4.770 | 5.030 | 4.770 | 4.890 | 46,659 | +0.05(+1.03%) |
Jun 30, 2022 | 4.770 | 4.860 | 4.570 | 4.840 | 45,587 | +0.29(+6.37%) |
Jun 29, 2022 | 4.710 | 4.710 | 4.450 | 4.550 | 50,371 | -0.10(-2.15%) |
Jun 28, 2022 | 4.890 | 5.000 | 4.600 | 4.650 | 34,508 | -0.02(-0.43%) |
Jun 27, 2022 | 4.750 | 5.120 | 4.670 | 4.670 | 27,866 | -0.11(-2.30%) |
Jun 24, 2022 | 4.750 | 5.000 | 4.590 | 4.780 | 49,254 | +0.12(+2.58%) |
Jun 23, 2022 | 4.810 | 4.938 | 4.660 | 4.660 | 52,316 | -0.14(-2.92%) |
Jun 22, 2022 | 4.720 | 4.910 | 4.705 | 4.800 | 24,432 | -0.03(-0.62%) |
Jun 21, 2022 | 5.000 | 5.180 | 4.780 | 4.830 | 37,359 | +0.12(+2.55%) |
Jun 17, 2022 | 4.600 | 5.000 | 4.410 | 4.710 | 108,670 | +0.22(+4.90%) |
Jun 16, 2022 | 4.640 | 4.640 | 4.320 | 4.490 | 80,676 | -0.26(-5.47%) |
Jun 15, 2022 | 4.700 | 4.840 | 4.550 | 4.750 | 106,615 | +0.26(+5.79%) |
Jun 14, 2022 | 4.908 | 4.914 | 4.420 | 4.490 | 142,653 | -0.21(-4.47%) |
Jun 13, 2022 | 4.930 | 4.940 | 4.630 | 4.700 | 160,861 | -0.30(-6.00%) |
Jun 10, 2022 | 5.100 | 5.100 | 4.920 | 5.000 | 112,521 | -0.13(-2.63%) |
Jun 09, 2022 | 5.250 | 5.520 | 5.135 | 5.135 | 114,011 | -0.15(-2.75%) |
Jun 08, 2022 | 5.810 | 6.000 | 5.190 | 5.280 | 196,135 | -0.50(-8.65%) |
Jun 07, 2022 | 5.800 | 6.115 | 5.750 | 5.780 | 88,190 | +0.03(+0.52%) |
Jun 06, 2022 | 6.370 | 6.440 | 5.670 | 5.750 | 111,336 | -0.61(-9.59%) |
Jun 03, 2022 | 6.730 | 6.730 | 6.320 | 6.360 | 30,802 | -0.43(-6.33%) |
Jun 02, 2022 | 6.450 | 6.860 | 6.450 | 6.790 | 61,063 | +0.39(+6.09%) |
Jun 01, 2022 | 6.400 | 6.620 | 6.150 | 6.400 | 21,848 | +0.00(+0.00%) |
May 31, 2022 | 6.330 | 6.600 | 6.140 | 6.400 | 85,579 | +0.10(+1.59%) |
May 27, 2022 | 6.010 | 6.400 | 5.970 | 6.300 | 87,230 | +0.39(+6.60%) |
May 26, 2022 | 5.980 | 6.145 | 5.750 | 5.910 | 69,603 | -0.06(-1.01%) |
May 25, 2022 | 5.940 | 6.093 | 5.920 | 5.970 | 49,623 | +0.07(+1.19%) |
May 24, 2022 | 6.010 | 6.070 | 5.691 | 5.900 | 141,893 | -0.35(-5.60%) |
May 23, 2022 | 6.270 | 6.300 | 5.880 | 6.250 | 57,327 | +0.05(+0.81%) |
May 20, 2022 | 6.290 | 6.490 | 5.750 | 6.200 | 49,223 | -0.08(-1.27%) |
May 19, 2022 | 6.230 | 6.700 | 6.230 | 6.280 | 89,198 | -0.16(-2.48%) |
May 18, 2022 | 6.800 | 6.950 | 6.230 | 6.440 | 216,469 | -0.54(-7.74%) |
May 17, 2022 | 7.450 | 7.450 | 6.870 | 6.980 | 140,636 | -0.23(-3.19%) |
May 16, 2022 | 7.510 | 7.900 | 7.160 | 7.210 | 54,652 | -0.39(-5.13%) |
May 13, 2022 | 7.120 | 7.920 | 7.120 | 7.600 | 154,798 | +0.61(+8.73%) |
May 12, 2022 | 6.880 | 7.140 | 6.840 | 6.990 | 56,445 | +0.15(+2.19%) |
May 11, 2022 | 7.070 | 7.510 | 6.750 | 6.840 | 146,233 | -0.71(-9.40%) |
May 10, 2022 | 8.130 | 8.130 | 7.180 | 7.550 | 172,279 | -0.49(-6.09%) |
May 09, 2022 | 8.450 | 8.450 | 7.890 | 8.040 | 144,544 | -0.46(-5.41%) |
May 06, 2022 | 8.320 | 8.740 | 8.250 | 8.500 | 37,445 | +0.01(+0.12%) |
May 05, 2022 | 8.780 | 8.890 | 8.230 | 8.490 | 57,723 | -0.41(-4.61%) |
May 04, 2022 | 8.680 | 8.950 | 8.290 | 8.900 | 102,862 | +0.22(+2.53%) |
May 03, 2022 | 8.080 | 9.000 | 7.863 | 8.680 | 245,100 | +0.63(+7.83%) |