Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.090 | 5.150 | 4.960 | 5.140 | 22,099 | +0.09(+1.78%) |
Jul 28, 2022 | 4.940 | 5.120 | 4.820 | 5.050 | 11,882 | +0.12(+2.43%) |
Jul 27, 2022 | 4.850 | 4.930 | 4.850 | 4.930 | 9,335 | +0.08(+1.65%) |
Jul 26, 2022 | 4.800 | 4.870 | 4.800 | 4.850 | 10,025 | +0.06(+1.25%) |
Jul 25, 2022 | 4.740 | 4.860 | 4.740 | 4.790 | 6,811 | -0.00(-0.10%) |
Jul 22, 2022 | 4.730 | 4.830 | 4.730 | 4.795 | 13,644 | +0.00(+0.10%) |
Jul 21, 2022 | 4.827 | 4.830 | 4.730 | 4.790 | 8,861 | +0.01(+0.21%) |
Jul 20, 2022 | 4.660 | 4.840 | 4.600 | 4.780 | 8,614 | -0.02(-0.42%) |
Jul 19, 2022 | 4.710 | 4.800 | 4.681 | 4.800 | 12,085 | +0.08(+1.59%) |
Jul 18, 2022 | 4.780 | 4.780 | 4.580 | 4.725 | 17,351 | +0.01(+0.32%) |
Jul 15, 2022 | 4.630 | 4.743 | 4.600 | 4.710 | 12,454 | +0.05(+1.07%) |
Jul 14, 2022 | 4.530 | 4.750 | 4.530 | 4.660 | 7,277 | -0.10(-2.10%) |
Jul 13, 2022 | 4.850 | 4.912 | 4.610 | 4.760 | 22,186 | -0.13(-2.66%) |
Jul 12, 2022 | 5.050 | 5.089 | 4.830 | 4.890 | 21,499 | -0.11(-2.20%) |
Jul 11, 2022 | 4.940 | 5.078 | 4.940 | 5.000 | 6,414 | -0.02(-0.40%) |
Jul 08, 2022 | 4.950 | 5.097 | 4.940 | 5.020 | 50,785 | +0.11(+2.24%) |
Jul 07, 2022 | 5.020 | 5.020 | 4.850 | 4.910 | 15,348 | +0.00(+0.00%) |
Jul 06, 2022 | 5.010 | 5.030 | 4.900 | 4.910 | 7,973 | -0.04(-0.81%) |
Jul 05, 2022 | 5.030 | 5.090 | 4.850 | 4.950 | 47,586 | -0.07(-1.39%) |
Jul 01, 2022 | 4.830 | 5.070 | 4.830 | 5.020 | 28,458 | +0.10(+2.03%) |
Jun 30, 2022 | 4.610 | 4.960 | 4.615 | 4.920 | 100,169 | +0.27(+5.81%) |
Jun 29, 2022 | 4.525 | 4.750 | 4.450 | 4.650 | 41,189 | +0.03(+0.65%) |
Jun 28, 2022 | 4.440 | 4.683 | 4.410 | 4.620 | 37,511 | +0.03(+0.65%) |
Jun 27, 2022 | 4.570 | 4.770 | 4.540 | 4.590 | 10,689 | -0.17(-3.57%) |
Jun 24, 2022 | 4.720 | 4.760 | 4.640 | 4.760 | 22,235 | +0.18(+3.93%) |
Jun 23, 2022 | 4.690 | 4.730 | 4.470 | 4.580 | 13,395 | -0.03(-0.65%) |
Jun 22, 2022 | 4.590 | 4.810 | 4.550 | 4.610 | 13,090 | +0.00(+0.00%) |
Jun 21, 2022 | 4.830 | 4.830 | 4.600 | 4.610 | 54,455 | -0.15(-3.15%) |
Jun 17, 2022 | 4.820 | 4.830 | 4.710 | 4.760 | 15,491 | +0.00(+0.00%) |
Jun 16, 2022 | 4.830 | 4.830 | 4.650 | 4.760 | 37,052 | +0.06(+1.28%) |
Jun 15, 2022 | 4.810 | 4.910 | 4.690 | 4.700 | 32,102 | -0.13(-2.69%) |
Jun 14, 2022 | 4.770 | 4.970 | 4.750 | 4.830 | 10,619 | -0.09(-1.83%) |
Jun 13, 2022 | 4.900 | 4.920 | 4.630 | 4.920 | 18,720 | -0.06(-1.20%) |
Jun 10, 2022 | 4.800 | 5.040 | 4.800 | 4.980 | 14,798 | +0.04(+0.81%) |
Jun 09, 2022 | 5.050 | 5.050 | 4.800 | 4.940 | 17,770 | -0.20(-3.89%) |
Jun 08, 2022 | 5.100 | 5.190 | 5.070 | 5.140 | 13,106 | -0.07(-1.25%) |
Jun 07, 2022 | 4.900 | 5.250 | 4.900 | 5.205 | 9,737 | +0.21(+4.10%) |
Jun 06, 2022 | 4.990 | 5.080 | 4.950 | 5.000 | 11,293 | +0.04(+0.81%) |
Jun 03, 2022 | 4.950 | 5.040 | 4.900 | 4.960 | 19,515 | -0.08(-1.59%) |
Jun 02, 2022 | 4.850 | 5.090 | 4.850 | 5.040 | 22,794 | +0.12(+2.44%) |
Jun 01, 2022 | 5.080 | 5.080 | 4.697 | 4.920 | 31,984 | -0.15(-2.96%) |
May 31, 2022 | 5.170 | 5.240 | 4.980 | 5.070 | 17,617 | -0.08(-1.55%) |
May 27, 2022 | 4.960 | 5.150 | 4.960 | 5.150 | 13,959 | +0.15(+3.00%) |
May 26, 2022 | 4.850 | 5.068 | 4.850 | 5.000 | 18,503 | +0.03(+0.60%) |
May 25, 2022 | 4.920 | 4.980 | 4.816 | 4.970 | 19,472 | +0.18(+3.78%) |
May 24, 2022 | 4.880 | 4.880 | 4.590 | 4.789 | 41,336 | -0.02(-0.43%) |
May 23, 2022 | 4.950 | 4.950 | 4.660 | 4.810 | 99,298 | -0.14(-2.83%) |
May 20, 2022 | 5.000 | 5.020 | 4.800 | 4.950 | 42,535 | +0.02(+0.41%) |
May 19, 2022 | 5.000 | 5.090 | 4.720 | 4.930 | 38,332 | -0.07(-1.40%) |
May 18, 2022 | 5.000 | 5.182 | 5.000 | 5.000 | 8,803 | -0.04(-0.79%) |
May 17, 2022 | 5.040 | 5.125 | 5.010 | 5.040 | 7,917 | +0.01(+0.20%) |
May 16, 2022 | 5.000 | 5.233 | 5.000 | 5.030 | 30,531 | +0.01(+0.20%) |
May 13, 2022 | 5.100 | 5.100 | 4.950 | 5.020 | 19,332 | +0.06(+1.21%) |
May 12, 2022 | 4.900 | 5.000 | 4.850 | 4.960 | 41,470 | -0.03(-0.60%) |
May 11, 2022 | 4.820 | 5.080 | 4.760 | 4.990 | 53,637 | +0.08(+1.63%) |
May 10, 2022 | 4.970 | 5.060 | 4.800 | 4.910 | 56,754 | -0.12(-2.39%) |
May 09, 2022 | 5.020 | 5.090 | 4.840 | 5.030 | 35,876 | -0.12(-2.33%) |
May 06, 2022 | 5.120 | 5.200 | 5.020 | 5.150 | 22,868 | -0.03(-0.58%) |
May 05, 2022 | 5.160 | 5.270 | 4.910 | 5.180 | 55,804 | -0.22(-4.07%) |
May 04, 2022 | 5.560 | 5.620 | 5.250 | 5.400 | 52,415 | -0.15(-2.70%) |
May 03, 2022 | 5.490 | 5.580 | 5.350 | 5.550 | 6,079 | +0.05(+0.91%) |