Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.050 | 5.100 | 4.900 | 5.050 | 18,250 | +0.05(+1.01%) |
Jul 28, 2022 | 5.200 | 5.250 | 4.900 | 5.000 | 49,688 | -0.25(-4.77%) |
Jul 27, 2022 | 5.350 | 5.350 | 5.150 | 5.250 | 16,493 | -0.10(-1.87%) |
Jul 26, 2022 | 5.800 | 5.800 | 5.300 | 5.350 | 22,206 | -0.50(-8.55%) |
Jul 25, 2022 | 6.050 | 6.199 | 5.650 | 5.850 | 14,971 | -0.05(-0.85%) |
Jul 22, 2022 | 6.400 | 6.400 | 5.850 | 5.900 | 17,242 | -0.45(-7.09%) |
Jul 21, 2022 | 6.600 | 6.700 | 6.350 | 6.350 | 27,926 | -0.30(-4.51%) |
Jul 20, 2022 | 6.250 | 6.704 | 6.150 | 6.650 | 27,901 | +0.50(+8.13%) |
Jul 19, 2022 | 6.000 | 6.300 | 5.600 | 6.150 | 26,901 | +0.20(+3.36%) |
Jul 18, 2022 | 5.250 | 6.000 | 5.250 | 5.950 | 46,167 | +0.55(+10.19%) |
Jul 15, 2022 | 5.250 | 5.500 | 5.100 | 5.400 | 14,175 | +0.20(+3.85%) |
Jul 14, 2022 | 5.150 | 5.275 | 5.050 | 5.200 | 46,125 | +0.00(+0.00%) |
Jul 13, 2022 | 5.050 | 5.300 | 5.025 | 5.200 | 45,495 | -0.05(-0.95%) |
Jul 12, 2022 | 5.200 | 5.650 | 5.000 | 5.250 | 40,452 | +0.10(+1.94%) |
Jul 11, 2022 | 5.600 | 5.650 | 5.100 | 5.150 | 74,047 | -0.40(-7.21%) |
Jul 08, 2022 | 5.750 | 5.750 | 5.100 | 5.550 | 44,925 | -0.05(-0.89%) |
Jul 07, 2022 | 5.000 | 5.600 | 5.000 | 5.600 | 47,040 | +0.55(+10.89%) |
Jul 06, 2022 | 5.450 | 5.450 | 4.950 | 5.050 | 23,498 | +0.00(+0.00%) |
Jul 05, 2022 | 5.000 | 5.400 | 4.801 | 5.050 | 28,151 | +0.10(+2.01%) |
Jul 01, 2022 | 5.150 | 5.200 | 4.824 | 4.950 | 34,763 | -0.20(-3.87%) |
Jun 30, 2022 | 5.200 | 5.250 | 4.800 | 5.150 | 16,759 | +0.05(+0.98%) |
Jun 29, 2022 | 5.250 | 5.350 | 4.900 | 5.100 | 34,483 | -0.10(-1.92%) |
Jun 28, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 55,234 | +0.10(+1.96%) |
Jun 27, 2022 | 5.450 | 5.550 | 5.000 | 5.100 | 119,343 | -0.30(-5.56%) |
Jun 24, 2022 | 5.650 | 5.800 | 5.250 | 5.400 | 802,493 | -0.15(-2.70%) |
Jun 23, 2022 | 4.950 | 5.600 | 4.950 | 5.550 | 117,917 | +0.67(+13.61%) |
Jun 22, 2022 | 4.850 | 5.150 | 4.800 | 4.885 | 50,975 | +0.01(+0.29%) |
Jun 21, 2022 | 5.000 | 5.250 | 4.751 | 4.871 | 73,014 | -0.13(-2.58%) |
Jun 17, 2022 | 4.900 | 5.250 | 4.881 | 5.000 | 84,525 | +0.11(+2.23%) |
Jun 16, 2022 | 4.753 | 4.978 | 4.644 | 4.891 | 46,979 | +0.02(+0.39%) |
Jun 15, 2022 | 4.750 | 4.990 | 4.750 | 4.872 | 24,924 | +0.11(+2.33%) |
Jun 14, 2022 | 4.800 | 5.000 | 4.537 | 4.761 | 27,893 | -0.04(-0.87%) |
Jun 13, 2022 | 5.200 | 5.237 | 4.697 | 4.803 | 47,057 | -0.25(-4.89%) |
Jun 10, 2022 | 5.000 | 5.075 | 4.950 | 5.050 | 47,071 | -0.05(-0.98%) |
Jun 09, 2022 | 5.300 | 5.400 | 4.850 | 5.100 | 70,654 | -0.40(-7.27%) |
Jun 08, 2022 | 5.150 | 5.700 | 5.150 | 5.500 | 157,945 | +0.20(+3.77%) |
Jun 07, 2022 | 4.800 | 5.400 | 4.800 | 5.300 | 61,320 | +0.33(+6.69%) |
Jun 06, 2022 | 4.900 | 5.150 | 4.851 | 4.968 | 66,009 | +0.14(+2.84%) |
Jun 03, 2022 | 4.598 | 4.899 | 4.548 | 4.830 | 35,345 | +0.25(+5.55%) |
Jun 02, 2022 | 4.835 | 5.050 | 3.975 | 4.577 | 145,460 | -0.27(-5.64%) |
Jun 01, 2022 | 5.250 | 5.250 | 4.700 | 4.850 | 56,414 | -0.15(-3.00%) |
May 31, 2022 | 5.050 | 5.150 | 4.945 | 5.000 | 36,609 | +0.00(+0.01%) |
May 27, 2022 | 5.150 | 5.150 | 4.810 | 5.000 | 39,368 | -0.10(-1.97%) |
May 26, 2022 | 4.900 | 5.150 | 4.765 | 5.100 | 32,438 | +0.18(+3.64%) |
May 25, 2022 | 4.780 | 4.971 | 4.588 | 4.921 | 24,422 | +0.22(+4.69%) |
May 24, 2022 | 5.000 | 5.300 | 4.600 | 4.700 | 60,911 | -0.50(-9.61%) |
May 23, 2022 | 5.200 | 5.350 | 5.000 | 5.200 | 17,340 | -0.10(-1.89%) |
May 20, 2022 | 5.600 | 5.700 | 5.000 | 5.300 | 39,204 | -0.25(-4.50%) |
May 19, 2022 | 5.400 | 5.650 | 5.300 | 5.550 | 28,673 | +0.15(+2.78%) |
May 18, 2022 | 5.350 | 5.700 | 5.300 | 5.400 | 33,450 | -0.10(-1.82%) |
May 17, 2022 | 5.650 | 5.650 | 5.200 | 5.500 | 52,231 | +0.05(+0.92%) |
May 16, 2022 | 5.100 | 5.550 | 4.803 | 5.450 | 84,687 | +0.55(+11.21%) |
May 13, 2022 | 5.400 | 5.550 | 4.617 | 4.901 | 102,239 | -0.45(-8.40%) |
May 12, 2022 | 5.250 | 5.750 | 5.100 | 5.350 | 119,018 | +0.17(+3.38%) |
May 11, 2022 | 5.750 | 5.750 | 5.150 | 5.175 | 48,874 | -0.58(-10.00%) |
May 10, 2022 | 5.950 | 6.900 | 5.562 | 5.750 | 196,627 | +0.05(+0.88%) |
May 09, 2022 | 6.050 | 6.300 | 5.600 | 5.700 | 41,937 | -0.45(-7.32%) |
May 06, 2022 | 6.500 | 6.500 | 5.850 | 6.150 | 24,927 | -0.40(-6.11%) |
May 05, 2022 | 6.850 | 6.850 | 6.350 | 6.550 | 29,175 | -0.40(-5.76%) |
May 04, 2022 | 6.600 | 6.950 | 6.200 | 6.950 | 54,477 | +0.40(+6.11%) |
May 03, 2022 | 6.250 | 6.850 | 6.250 | 6.550 | 36,803 | +0.30(+4.80%) |