Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.310 | 5.390 | 5.075 | 5.150 | 3,364,312 | -0.29(-5.33%) |
Jul 28, 2022 | 5.700 | 5.780 | 5.400 | 5.440 | 1,982,204 | -0.30(-5.23%) |
Jul 27, 2022 | 5.750 | 5.940 | 5.650 | 5.740 | 2,083,387 | +0.04(+0.70%) |
Jul 26, 2022 | 5.750 | 5.750 | 5.620 | 5.700 | 1,236,505 | -0.02(-0.35%) |
Jul 25, 2022 | 5.640 | 5.755 | 5.520 | 5.720 | 1,339,864 | +0.09(+1.60%) |
Jul 22, 2022 | 5.750 | 5.850 | 5.565 | 5.630 | 2,281,103 | -0.15(-2.60%) |
Jul 21, 2022 | 5.820 | 5.900 | 5.695 | 5.780 | 2,803,828 | +0.05(+0.87%) |
Jul 20, 2022 | 5.500 | 5.790 | 5.430 | 5.730 | 4,360,555 | +0.44(+8.32%) |
Jul 19, 2022 | 5.010 | 5.300 | 5.008 | 5.290 | 3,015,041 | +0.37(+7.52%) |
Jul 18, 2022 | 4.990 | 5.260 | 4.910 | 4.920 | 5,169,040 | +0.07(+1.44%) |
Jul 15, 2022 | 4.700 | 4.910 | 4.700 | 4.850 | 3,723,215 | +0.04(+0.83%) |
Jul 14, 2022 | 4.890 | 5.030 | 4.800 | 4.810 | 9,146,931 | -0.18(-3.61%) |
Jul 13, 2022 | 4.980 | 5.130 | 4.870 | 4.990 | 2,409,804 | -0.06(-1.19%) |
Jul 12, 2022 | 4.990 | 5.140 | 4.900 | 5.050 | 3,222,304 | -0.01(-0.20%) |
Jul 11, 2022 | 5.160 | 5.250 | 4.830 | 5.060 | 5,127,316 | -0.54(-9.64%) |
Jul 08, 2022 | 5.520 | 5.750 | 5.510 | 5.600 | 3,319,118 | -0.02(-0.36%) |
Jul 07, 2022 | 5.510 | 5.770 | 5.500 | 5.620 | 3,589,386 | +0.20(+3.69%) |
Jul 06, 2022 | 5.820 | 5.900 | 5.300 | 5.420 | 4,121,570 | -0.47(-7.98%) |
Jul 05, 2022 | 5.870 | 5.995 | 5.720 | 5.890 | 2,582,342 | -0.13(-2.16%) |
Jul 01, 2022 | 5.740 | 6.035 | 5.710 | 6.020 | 2,506,454 | +0.27(+4.70%) |
Jun 30, 2022 | 6.040 | 6.040 | 5.750 | 5.750 | 3,737,416 | -0.43(-6.96%) |
Jun 29, 2022 | 6.240 | 6.260 | 6.045 | 6.180 | 2,574,355 | +0.01(+0.16%) |
Jun 28, 2022 | 6.480 | 6.665 | 6.145 | 6.170 | 5,718,318 | +0.30(+5.11%) |
Jun 27, 2022 | 6.200 | 6.235 | 5.835 | 5.870 | 2,463,980 | -0.24(-3.93%) |
Jun 24, 2022 | 5.790 | 6.200 | 5.790 | 6.110 | 2,882,585 | +0.46(+8.14%) |
Jun 23, 2022 | 5.680 | 5.690 | 5.455 | 5.650 | 3,139,942 | -0.03(-0.53%) |
Jun 22, 2022 | 5.330 | 5.680 | 5.300 | 5.680 | 2,908,929 | +0.23(+4.22%) |
Jun 21, 2022 | 5.520 | 5.695 | 5.440 | 5.450 | 3,300,195 | +0.07(+1.30%) |
Jun 17, 2022 | 5.470 | 5.565 | 5.340 | 5.380 | 3,288,008 | +0.03(+0.56%) |
Jun 16, 2022 | 5.580 | 5.630 | 5.260 | 5.350 | 3,380,282 | -0.48(-8.23%) |
Jun 15, 2022 | 5.650 | 5.930 | 5.645 | 5.830 | 3,268,492 | +0.18(+3.19%) |
Jun 14, 2022 | 5.500 | 5.770 | 5.380 | 5.650 | 4,163,961 | +0.26(+4.82%) |
Jun 13, 2022 | 5.450 | 5.495 | 5.260 | 5.390 | 4,627,438 | -0.31(-5.44%) |
Jun 10, 2022 | 5.810 | 5.920 | 5.600 | 5.700 | 3,585,168 | -0.39(-6.40%) |
Jun 09, 2022 | 6.100 | 6.165 | 5.830 | 6.090 | 3,959,221 | -0.21(-3.33%) |
Jun 08, 2022 | 5.900 | 6.400 | 5.860 | 6.300 | 6,345,281 | +0.45(+7.69%) |
Jun 07, 2022 | 5.790 | 5.915 | 5.720 | 5.850 | 2,250,592 | -0.04(-0.68%) |
Jun 06, 2022 | 5.770 | 6.125 | 5.770 | 5.890 | 4,816,626 | +0.43(+7.88%) |
Jun 03, 2022 | 5.580 | 5.630 | 5.362 | 5.460 | 2,451,148 | -0.24(-4.21%) |
Jun 02, 2022 | 5.530 | 5.795 | 5.530 | 5.700 | 2,874,839 | +0.17(+3.07%) |
Jun 01, 2022 | 5.740 | 5.960 | 5.440 | 5.530 | 4,675,143 | -0.11(-1.95%) |
May 31, 2022 | 5.500 | 5.735 | 5.350 | 5.640 | 31,523,112 | +0.34(+6.42%) |
May 27, 2022 | 5.180 | 5.410 | 5.020 | 5.300 | 5,533,150 | +0.12(+2.32%) |
May 26, 2022 | 4.750 | 5.270 | 4.750 | 5.180 | 4,535,140 | +0.43(+9.05%) |
May 25, 2022 | 4.810 | 4.935 | 4.650 | 4.750 | 3,806,578 | -0.03(-0.63%) |
May 24, 2022 | 5.200 | 5.210 | 4.610 | 4.780 | 5,776,439 | -0.55(-10.32%) |
May 23, 2022 | 5.460 | 5.470 | 5.245 | 5.330 | 5,287,845 | -0.13(-2.38%) |
May 20, 2022 | 5.540 | 5.620 | 5.275 | 5.460 | 5,779,689 | +0.02(+0.37%) |
May 19, 2022 | 5.330 | 5.617 | 5.300 | 5.440 | 5,544,266 | +0.10(+1.87%) |
May 18, 2022 | 5.430 | 5.535 | 5.240 | 5.340 | 5,887,816 | -0.15(-2.73%) |
May 17, 2022 | 5.390 | 5.620 | 5.320 | 5.490 | 7,532,858 | +0.26(+4.97%) |
May 16, 2022 | 5.240 | 5.520 | 5.205 | 5.230 | 5,341,103 | -0.14(-2.61%) |
May 13, 2022 | 4.840 | 5.458 | 4.840 | 5.370 | 7,317,267 | +0.70(+14.99%) |
May 12, 2022 | 4.280 | 4.690 | 4.060 | 4.670 | 10,235,708 | +0.19(+4.24%) |
May 11, 2022 | 4.630 | 4.785 | 4.450 | 4.480 | 6,091,197 | -0.10(-2.18%) |
May 10, 2022 | 4.650 | 4.780 | 4.345 | 4.580 | 6,593,546 | +0.03(+0.66%) |
May 09, 2022 | 4.750 | 4.950 | 4.470 | 4.550 | 6,737,359 | -0.47(-9.36%) |
May 06, 2022 | 5.180 | 5.250 | 4.825 | 5.020 | 5,592,246 | -0.17(-3.28%) |
May 05, 2022 | 5.760 | 5.810 | 5.120 | 5.190 | 3,822,885 | -0.49(-8.63%) |
May 04, 2022 | 5.700 | 5.765 | 5.140 | 5.680 | 5,857,912 | -0.05(-0.87%) |
May 03, 2022 | 5.780 | 5.940 | 5.525 | 5.730 | 5,199,648 | -0.04(-0.69%) |