Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.100 | 5.210 | 5.100 | 5.170 | 35,574 | +0.02(+0.39%) |
Jul 28, 2022 | 5.250 | 5.250 | 5.000 | 5.150 | 68,873 | -0.07(-1.34%) |
Jul 27, 2022 | 5.140 | 5.320 | 5.140 | 5.220 | 29,609 | +0.09(+1.75%) |
Jul 26, 2022 | 5.170 | 5.216 | 5.130 | 5.130 | 28,218 | +0.00(+0.00%) |
Jul 25, 2022 | 5.310 | 5.330 | 5.130 | 5.130 | 42,203 | -0.17(-3.21%) |
Jul 22, 2022 | 5.430 | 5.610 | 5.250 | 5.300 | 44,182 | -0.15(-2.75%) |
Jul 21, 2022 | 5.440 | 5.540 | 5.330 | 5.450 | 35,103 | +0.02(+0.37%) |
Jul 20, 2022 | 5.270 | 5.460 | 5.270 | 5.430 | 36,292 | +0.14(+2.65%) |
Jul 19, 2022 | 5.310 | 5.415 | 5.190 | 5.290 | 62,765 | +0.02(+0.38%) |
Jul 18, 2022 | 5.250 | 5.480 | 5.170 | 5.270 | 74,208 | +0.05(+0.96%) |
Jul 15, 2022 | 5.350 | 5.350 | 5.120 | 5.220 | 34,947 | +0.10(+1.95%) |
Jul 14, 2022 | 5.190 | 5.280 | 5.050 | 5.120 | 58,406 | -0.20(-3.76%) |
Jul 13, 2022 | 5.150 | 5.410 | 5.150 | 5.320 | 22,165 | +0.14(+2.70%) |
Jul 12, 2022 | 5.390 | 5.520 | 5.140 | 5.180 | 42,316 | -0.27(-4.95%) |
Jul 11, 2022 | 5.720 | 5.720 | 5.420 | 5.450 | 52,643 | -0.38(-6.52%) |
Jul 08, 2022 | 5.750 | 5.895 | 5.680 | 5.830 | 60,465 | +0.03(+0.52%) |
Jul 07, 2022 | 5.890 | 6.015 | 5.760 | 5.800 | 111,055 | -0.08(-1.36%) |
Jul 06, 2022 | 5.830 | 6.178 | 5.830 | 5.880 | 58,982 | +0.09(+1.55%) |
Jul 05, 2022 | 5.640 | 5.870 | 5.500 | 5.790 | 85,925 | +0.15(+2.66%) |
Jul 01, 2022 | 5.700 | 5.790 | 5.535 | 5.640 | 95,423 | +0.01(+0.18%) |
Jun 30, 2022 | 5.740 | 5.770 | 5.520 | 5.630 | 66,695 | -0.14(-2.43%) |
Jun 29, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 69,833 | -0.21(-3.51%) |
Jun 28, 2022 | 5.980 | 6.120 | 5.867 | 5.980 | 75,168 | +0.02(+0.34%) |
Jun 27, 2022 | 5.850 | 6.120 | 5.740 | 5.960 | 92,757 | +0.10(+1.71%) |
Jun 24, 2022 | 6.280 | 6.490 | 5.635 | 5.860 | 1,921,308 | -0.40(-6.39%) |
Jun 23, 2022 | 6.000 | 6.440 | 6.000 | 6.260 | 225,792 | +0.37(+6.28%) |
Jun 22, 2022 | 5.600 | 6.230 | 5.580 | 5.890 | 152,920 | +0.26(+4.62%) |
Jun 21, 2022 | 5.230 | 5.790 | 5.110 | 5.630 | 180,511 | +0.50(+9.75%) |
Jun 17, 2022 | 5.480 | 5.590 | 5.090 | 5.130 | 207,042 | -0.13(-2.47%) |
Jun 16, 2022 | 5.460 | 5.470 | 5.190 | 5.260 | 88,043 | -0.40(-7.07%) |
Jun 15, 2022 | 5.380 | 5.750 | 5.350 | 5.660 | 128,910 | +0.40(+7.60%) |
Jun 14, 2022 | 5.630 | 5.800 | 5.200 | 5.260 | 80,049 | -0.36(-6.41%) |
Jun 13, 2022 | 5.490 | 5.660 | 5.440 | 5.620 | 112,118 | -0.05(-0.88%) |
Jun 10, 2022 | 5.730 | 5.800 | 5.530 | 5.670 | 60,632 | -0.21(-3.57%) |
Jun 09, 2022 | 5.910 | 6.110 | 5.710 | 5.880 | 66,731 | -0.09(-1.51%) |
Jun 08, 2022 | 6.170 | 6.210 | 5.950 | 5.970 | 74,976 | -0.25(-4.02%) |
Jun 07, 2022 | 5.660 | 6.260 | 5.660 | 6.220 | 148,624 | +0.47(+8.17%) |
Jun 06, 2022 | 6.030 | 6.030 | 5.720 | 5.750 | 127,749 | -0.22(-3.69%) |
Jun 03, 2022 | 5.580 | 6.058 | 5.580 | 5.970 | 116,554 | +0.34(+6.04%) |
Jun 02, 2022 | 5.240 | 5.700 | 5.180 | 5.630 | 121,781 | +0.42(+8.06%) |
Jun 01, 2022 | 5.650 | 5.710 | 5.190 | 5.210 | 153,312 | -0.29(-5.27%) |
May 31, 2022 | 5.610 | 5.740 | 5.500 | 5.500 | 451,328 | -0.09(-1.61%) |
May 27, 2022 | 5.420 | 5.620 | 5.365 | 5.590 | 57,498 | +0.15(+2.76%) |
May 26, 2022 | 5.620 | 5.680 | 5.420 | 5.440 | 63,909 | -0.17(-3.03%) |
May 25, 2022 | 5.480 | 5.670 | 5.410 | 5.610 | 90,363 | +0.14(+2.56%) |
May 24, 2022 | 5.800 | 5.800 | 5.370 | 5.470 | 124,957 | -0.33(-5.69%) |
May 23, 2022 | 5.730 | 5.870 | 5.580 | 5.800 | 104,992 | +0.19(+3.39%) |
May 20, 2022 | 6.060 | 6.060 | 5.500 | 5.610 | 94,282 | -0.11(-1.92%) |
May 19, 2022 | 5.720 | 5.960 | 5.570 | 5.720 | 123,105 | +0.10(+1.78%) |
May 18, 2022 | 5.930 | 5.930 | 5.530 | 5.620 | 132,971 | -0.34(-5.70%) |
May 17, 2022 | 5.750 | 5.990 | 5.720 | 5.960 | 101,606 | +0.38(+6.81%) |
May 16, 2022 | 5.830 | 5.885 | 5.500 | 5.580 | 141,464 | -0.17(-2.96%) |
May 13, 2022 | 6.240 | 6.440 | 5.730 | 5.750 | 128,252 | -0.47(-7.56%) |
May 12, 2022 | 6.000 | 6.330 | 5.935 | 6.220 | 114,942 | +0.18(+2.98%) |
May 11, 2022 | 6.620 | 6.745 | 6.020 | 6.040 | 112,243 | -0.62(-9.31%) |
May 10, 2022 | 6.500 | 6.865 | 6.270 | 6.660 | 125,219 | +0.30(+4.72%) |
May 09, 2022 | 6.880 | 6.960 | 6.350 | 6.360 | 145,021 | -0.60(-8.62%) |
May 06, 2022 | 7.300 | 7.300 | 6.830 | 6.960 | 111,373 | -0.35(-4.79%) |
May 05, 2022 | 7.790 | 7.790 | 7.250 | 7.310 | 118,213 | -0.63(-7.93%) |
May 04, 2022 | 8.010 | 8.010 | 7.660 | 7.940 | 71,249 | -0.09(-1.12%) |
May 03, 2022 | 7.720 | 8.060 | 7.260 | 8.030 | 185,229 | +0.31(+4.02%) |