Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.765 | 5.782 | 5.546 | 5.554 | 3,078,399 | -0.18(-3.10%) |
Jul 28, 2022 | 5.875 | 5.880 | 5.647 | 5.732 | 1,997,420 | -0.09(-1.60%) |
Jul 27, 2022 | 5.774 | 5.842 | 5.698 | 5.825 | 2,912,213 | +0.13(+2.23%) |
Jul 26, 2022 | 5.723 | 5.765 | 5.605 | 5.698 | 2,387,588 | -0.05(-0.88%) |
Jul 25, 2022 | 5.656 | 5.791 | 5.567 | 5.749 | 3,018,915 | +0.17(+3.03%) |
Jul 22, 2022 | 5.749 | 5.799 | 5.524 | 5.579 | 2,821,094 | -0.23(-3.93%) |
Jul 21, 2022 | 5.749 | 5.825 | 5.647 | 5.808 | 1,973,886 | +0.04(+0.73%) |
Jul 20, 2022 | 5.799 | 5.833 | 5.710 | 5.765 | 2,126,467 | -0.03(-0.44%) |
Jul 19, 2022 | 5.639 | 5.808 | 5.613 | 5.791 | 2,687,024 | +0.19(+3.47%) |
Jul 18, 2022 | 5.495 | 5.672 | 5.478 | 5.596 | 2,103,544 | +0.19(+3.44%) |
Jul 15, 2022 | 5.326 | 5.419 | 5.183 | 5.410 | 2,054,462 | +0.15(+2.89%) |
Jul 14, 2022 | 5.233 | 5.279 | 5.157 | 5.258 | 2,076,828 | -0.07(-1.27%) |
Jul 13, 2022 | 5.114 | 5.355 | 5.106 | 5.326 | 1,924,607 | +0.18(+3.45%) |
Jul 12, 2022 | 5.098 | 5.224 | 5.030 | 5.148 | 2,513,190 | +0.06(+1.16%) |
Jul 11, 2022 | 5.157 | 5.165 | 5.005 | 5.089 | 1,424,452 | -0.08(-1.47%) |
Jul 08, 2022 | 5.148 | 5.229 | 5.064 | 5.165 | 2,349,963 | +0.08(+1.49%) |
Jul 07, 2022 | 4.988 | 5.169 | 4.988 | 5.089 | 2,444,692 | +0.23(+4.70%) |
Jul 06, 2022 | 4.996 | 5.114 | 4.692 | 4.861 | 4,323,201 | -0.25(-4.80%) |
Jul 05, 2022 | 5.123 | 5.157 | 5.005 | 5.106 | 3,260,673 | -0.03(-0.66%) |
Jul 01, 2022 | 5.148 | 5.182 | 4.983 | 5.140 | 2,482,807 | -0.04(-0.82%) |
Jun 30, 2022 | 5.165 | 5.292 | 5.127 | 5.182 | 2,282,306 | -0.11(-2.08%) |
Jun 29, 2022 | 5.410 | 5.444 | 5.216 | 5.292 | 2,119,776 | -0.10(-1.88%) |
Jun 28, 2022 | 5.410 | 5.448 | 5.250 | 5.393 | 2,013,256 | +0.03(+0.47%) |
Jun 27, 2022 | 5.309 | 5.453 | 5.262 | 5.368 | 3,690,630 | +0.12(+2.25%) |
Jun 24, 2022 | 5.030 | 5.343 | 4.983 | 5.250 | 6,439,155 | +0.27(+5.43%) |
Jun 23, 2022 | 4.836 | 4.996 | 4.814 | 4.979 | 4,413,557 | +0.13(+2.61%) |
Jun 22, 2022 | 4.869 | 4.971 | 4.819 | 4.852 | 3,109,887 | -0.13(-2.55%) |
Jun 21, 2022 | 4.650 | 5.038 | 4.633 | 4.979 | 4,061,528 | +0.46(+10.09%) |
Jun 17, 2022 | 4.726 | 4.785 | 4.514 | 4.523 | 7,200,535 | -0.29(-5.98%) |
Jun 16, 2022 | 4.759 | 4.844 | 4.658 | 4.810 | 3,892,327 | -0.06(-1.22%) |
Jun 15, 2022 | 4.836 | 4.895 | 4.726 | 4.869 | 2,881,879 | +0.08(+1.59%) |
Jun 14, 2022 | 4.827 | 4.918 | 4.700 | 4.793 | 3,474,408 | +0.07(+1.43%) |
Jun 13, 2022 | 4.726 | 4.874 | 4.683 | 4.726 | 3,503,605 | -0.14(-2.95%) |
Jun 10, 2022 | 4.743 | 4.878 | 4.696 | 4.869 | 3,461,485 | +0.04(+0.88%) |
Jun 09, 2022 | 4.861 | 4.878 | 4.726 | 4.827 | 3,922,346 | -0.14(-2.73%) |
Jun 08, 2022 | 5.157 | 5.157 | 4.886 | 4.962 | 2,477,458 | -0.23(-4.40%) |
Jun 07, 2022 | 5.089 | 5.250 | 5.076 | 5.191 | 2,686,527 | +0.05(+0.99%) |
Jun 06, 2022 | 5.182 | 5.283 | 5.106 | 5.140 | 2,487,406 | -0.01(-0.16%) |
Jun 03, 2022 | 5.140 | 5.165 | 5.021 | 5.148 | 2,082,432 | -0.03(-0.49%) |
Jun 02, 2022 | 5.224 | 5.300 | 5.098 | 5.174 | 3,179,583 | -0.01(-0.16%) |
Jun 01, 2022 | 5.047 | 5.199 | 5.005 | 5.182 | 3,091,245 | +0.14(+2.85%) |
May 31, 2022 | 5.199 | 5.224 | 4.954 | 5.038 | 3,011,915 | -0.13(-2.46%) |
May 27, 2022 | 5.089 | 5.174 | 5.015 | 5.165 | 2,344,166 | +0.07(+1.33%) |
May 26, 2022 | 5.123 | 5.258 | 5.064 | 5.098 | 2,810,557 | -0.06(-1.15%) |
May 25, 2022 | 4.844 | 5.157 | 4.844 | 5.157 | 4,359,724 | +0.37(+7.77%) |
May 24, 2022 | 4.869 | 4.975 | 4.768 | 4.785 | 2,628,890 | -0.19(-3.91%) |
May 23, 2022 | 4.912 | 4.996 | 4.769 | 4.979 | 3,025,130 | +0.14(+2.79%) |
May 20, 2022 | 4.878 | 4.924 | 4.789 | 4.844 | 3,109,150 | -0.03(-0.52%) |
May 19, 2022 | 4.802 | 4.933 | 4.785 | 4.869 | 2,469,581 | +0.03(+0.70%) |
May 18, 2022 | 4.869 | 4.954 | 4.776 | 4.836 | 3,168,800 | +0.08(+1.60%) |
May 17, 2022 | 4.936 | 4.953 | 4.743 | 4.759 | 3,057,735 | -0.08(-1.74%) |
May 16, 2022 | 4.641 | 4.861 | 4.641 | 4.844 | 3,303,640 | +0.25(+5.50%) |
May 13, 2022 | 4.448 | 4.675 | 4.439 | 4.591 | 2,775,502 | +0.22(+5.01%) |
May 12, 2022 | 4.422 | 4.435 | 4.195 | 4.372 | 3,341,204 | -0.05(-1.14%) |
May 11, 2022 | 4.616 | 4.688 | 4.393 | 4.422 | 3,296,795 | -0.19(-4.20%) |
May 10, 2022 | 4.431 | 4.768 | 4.422 | 4.616 | 4,058,942 | +0.38(+8.95%) |
May 09, 2022 | 4.608 | 4.608 | 4.195 | 4.237 | 6,858,191 | -0.47(-10.02%) |
May 06, 2022 | 4.802 | 4.827 | 4.616 | 4.709 | 3,853,920 | -0.09(-1.93%) |
May 05, 2022 | 4.877 | 4.945 | 4.705 | 4.802 | 2,117,596 | -0.08(-1.55%) |
May 04, 2022 | 4.911 | 4.957 | 4.759 | 4.877 | 2,353,438 | +0.11(+2.30%) |
May 03, 2022 | 4.709 | 4.877 | 4.658 | 4.768 | 3,182,684 | +0.07(+1.43%) |