Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.250 | 5.500 | 5.150 | 5.350 | 6,210 | +0.24(+4.70%) |
Jul 28, 2022 | 5.150 | 5.250 | 5.110 | 5.110 | 682 | -0.17(-3.22%) |
Jul 27, 2022 | 5.330 | 5.330 | 5.230 | 5.280 | 8,873 | +0.03(+0.57%) |
Jul 26, 2022 | 5.250 | 5.450 | 5.220 | 5.250 | 4,314 | +0.00(+0.00%) |
Jul 25, 2022 | 5.540 | 5.670 | 5.170 | 5.250 | 11,598 | -0.29(-5.23%) |
Jul 22, 2022 | 5.570 | 5.700 | 5.380 | 5.540 | 4,650 | -0.02(-0.36%) |
Jul 21, 2022 | 5.380 | 5.610 | 5.380 | 5.560 | 13,803 | +0.18(+3.35%) |
Jul 20, 2022 | 5.310 | 5.510 | 5.300 | 5.380 | 7,408 | +0.08(+1.51%) |
Jul 19, 2022 | 5.120 | 5.440 | 5.120 | 5.300 | 8,999 | +0.15(+2.91%) |
Jul 18, 2022 | 5.080 | 5.160 | 5.010 | 5.150 | 15,026 | +0.05(+0.98%) |
Jul 15, 2022 | 5.340 | 5.470 | 5.080 | 5.100 | 14,452 | -0.28(-5.20%) |
Jul 14, 2022 | 5.280 | 5.480 | 5.280 | 5.380 | 2,877 | -0.01(-0.19%) |
Jul 13, 2022 | 5.410 | 5.415 | 5.300 | 5.390 | 3,910 | -0.06(-1.10%) |
Jul 12, 2022 | 5.440 | 5.630 | 5.390 | 5.450 | 3,655 | -0.04(-0.82%) |
Jul 11, 2022 | 5.450 | 5.700 | 5.290 | 5.495 | 3,308 | -0.05(-0.99%) |
Jul 08, 2022 | 5.490 | 5.680 | 5.410 | 5.550 | 5,442 | -0.04(-0.63%) |
Jul 07, 2022 | 5.510 | 5.700 | 5.450 | 5.585 | 5,469 | +0.21(+4.00%) |
Jul 06, 2022 | 5.340 | 5.440 | 5.340 | 5.370 | 3,054 | +0.06(+1.13%) |
Jul 05, 2022 | 5.210 | 5.460 | 5.210 | 5.310 | 11,745 | +0.04(+0.76%) |
Jul 01, 2022 | 5.240 | 5.380 | 5.205 | 5.270 | 2,648 | -0.07(-1.31%) |
Jun 30, 2022 | 5.056 | 5.340 | 5.056 | 5.340 | 6,940 | +0.09(+1.71%) |
Jun 29, 2022 | 5.090 | 5.330 | 5.049 | 5.250 | 10,125 | +0.16(+3.14%) |
Jun 28, 2022 | 5.450 | 5.485 | 4.900 | 5.090 | 70,836 | -0.31(-5.74%) |
Jun 27, 2022 | 5.480 | 5.580 | 5.380 | 5.400 | 3,615 | +0.00(+0.00%) |
Jun 24, 2022 | 5.600 | 5.691 | 5.170 | 5.400 | 26,431 | -0.21(-3.74%) |
Jun 23, 2022 | 5.660 | 5.750 | 5.493 | 5.610 | 14,348 | +0.21(+3.89%) |
Jun 22, 2022 | 5.610 | 5.840 | 5.400 | 5.400 | 18,363 | -0.18(-3.23%) |
Jun 21, 2022 | 5.900 | 5.900 | 5.550 | 5.580 | 38,340 | -0.31(-5.26%) |
Jun 17, 2022 | 5.760 | 6.010 | 5.644 | 5.890 | 8,569 | +0.06(+1.12%) |
Jun 16, 2022 | 5.785 | 5.950 | 5.640 | 5.825 | 13,057 | -0.12(-2.10%) |
Jun 15, 2022 | 6.050 | 6.130 | 5.950 | 5.950 | 18,002 | +0.03(+0.51%) |
Jun 14, 2022 | 5.750 | 6.180 | 5.750 | 5.920 | 24,505 | +0.21(+3.68%) |
Jun 13, 2022 | 6.310 | 6.320 | 5.410 | 5.710 | 34,958 | -0.60(-9.51%) |
Jun 10, 2022 | 6.600 | 6.680 | 6.162 | 6.310 | 13,631 | -0.36(-5.40%) |
Jun 09, 2022 | 6.837 | 6.837 | 6.635 | 6.670 | 13,100 | -0.08(-1.19%) |
Jun 08, 2022 | 6.660 | 6.850 | 6.622 | 6.750 | 22,389 | +0.25(+3.85%) |
Jun 07, 2022 | 6.440 | 6.690 | 6.217 | 6.500 | 12,898 | +0.06(+0.93%) |
Jun 06, 2022 | 6.490 | 6.500 | 6.180 | 6.440 | 28,429 | +0.12(+1.90%) |
Jun 03, 2022 | 6.460 | 6.460 | 6.100 | 6.320 | 15,538 | -0.14(-2.17%) |
Jun 02, 2022 | 6.030 | 6.490 | 5.960 | 6.460 | 78,213 | +0.50(+8.39%) |
Jun 01, 2022 | 5.380 | 6.030 | 5.380 | 5.960 | 94,310 | +0.66(+12.45%) |
May 31, 2022 | 5.280 | 5.500 | 5.160 | 5.300 | 59,598 | -0.09(-1.67%) |
May 27, 2022 | 5.730 | 5.780 | 5.100 | 5.390 | 137,292 | -0.22(-3.92%) |
May 26, 2022 | 5.700 | 5.850 | 5.610 | 5.610 | 16,250 | -0.17(-2.94%) |
May 25, 2022 | 5.790 | 5.790 | 5.553 | 5.780 | 4,414 | +0.04(+0.70%) |
May 24, 2022 | 5.850 | 5.850 | 5.550 | 5.740 | 53,140 | -0.21(-3.46%) |
May 23, 2022 | 5.870 | 5.946 | 5.768 | 5.946 | 5,124 | +0.20(+3.41%) |
May 20, 2022 | 6.100 | 6.178 | 5.750 | 5.750 | 24,002 | -0.34(-5.58%) |
May 19, 2022 | 5.830 | 6.090 | 5.830 | 6.090 | 16,750 | +0.27(+4.64%) |
May 18, 2022 | 6.240 | 6.310 | 5.820 | 5.820 | 23,379 | -0.57(-8.92%) |
May 17, 2022 | 5.990 | 6.390 | 5.950 | 6.390 | 19,771 | +0.40(+6.68%) |
May 16, 2022 | 5.780 | 5.990 | 5.758 | 5.990 | 10,203 | +0.21(+3.63%) |
May 13, 2022 | 5.730 | 5.827 | 5.667 | 5.780 | 21,926 | +0.03(+0.52%) |
May 12, 2022 | 5.500 | 5.750 | 5.490 | 5.750 | 23,692 | +0.21(+3.79%) |
May 11, 2022 | 5.800 | 5.990 | 5.540 | 5.540 | 83,601 | -0.46(-7.67%) |
May 10, 2022 | 5.880 | 6.330 | 5.808 | 6.000 | 32,840 | +0.12(+2.04%) |
May 09, 2022 | 6.250 | 6.320 | 5.800 | 5.880 | 37,364 | -0.12(-2.00%) |
May 06, 2022 | 6.330 | 6.330 | 5.950 | 6.000 | 32,169 | -0.25(-4.00%) |
May 05, 2022 | 6.420 | 6.420 | 6.070 | 6.250 | 24,762 | -0.21(-3.18%) |
May 04, 2022 | 6.470 | 6.520 | 6.210 | 6.455 | 20,081 | +0.17(+2.79%) |
May 03, 2022 | 6.450 | 6.450 | 6.210 | 6.280 | 3,869 | +0.02(+0.32%) |