Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.780 | 6.250 | 5.750 | 6.140 | 208,650 | +0.36(+6.23%) |
Jul 28, 2022 | 5.570 | 6.110 | 5.380 | 5.780 | 302,768 | +0.51(+9.68%) |
Jul 27, 2022 | 5.070 | 5.362 | 4.870 | 5.270 | 270,542 | +0.51(+10.71%) |
Jul 26, 2022 | 4.800 | 4.825 | 4.690 | 4.760 | 100,970 | -0.10(-2.06%) |
Jul 25, 2022 | 4.950 | 4.975 | 4.835 | 4.860 | 82,900 | -0.10(-2.02%) |
Jul 22, 2022 | 5.300 | 5.400 | 4.950 | 4.960 | 177,486 | -0.32(-6.06%) |
Jul 21, 2022 | 5.130 | 5.310 | 5.031 | 5.280 | 129,673 | +0.11(+2.13%) |
Jul 20, 2022 | 4.810 | 5.172 | 4.810 | 5.170 | 203,093 | +0.41(+8.61%) |
Jul 19, 2022 | 4.890 | 4.900 | 4.710 | 4.760 | 375,006 | -0.13(-2.66%) |
Jul 18, 2022 | 4.810 | 5.080 | 4.810 | 4.890 | 225,638 | +0.15(+3.16%) |
Jul 15, 2022 | 4.770 | 4.772 | 4.530 | 4.740 | 169,025 | -0.08(-1.66%) |
Jul 14, 2022 | 4.770 | 4.871 | 4.660 | 4.820 | 95,480 | -0.02(-0.41%) |
Jul 13, 2022 | 4.630 | 4.890 | 4.590 | 4.840 | 128,289 | +0.10(+2.11%) |
Jul 12, 2022 | 4.770 | 4.900 | 4.580 | 4.740 | 204,890 | -0.02(-0.42%) |
Jul 11, 2022 | 5.050 | 5.160 | 4.720 | 4.760 | 477,590 | -0.33(-6.48%) |
Jul 08, 2022 | 5.030 | 5.400 | 4.990 | 5.090 | 323,122 | -0.01(-0.20%) |
Jul 07, 2022 | 4.900 | 5.170 | 4.900 | 5.100 | 296,014 | +0.26(+5.37%) |
Jul 06, 2022 | 4.880 | 5.010 | 4.720 | 4.840 | 159,715 | -0.06(-1.22%) |
Jul 05, 2022 | 4.710 | 4.925 | 4.640 | 4.900 | 273,317 | +0.04(+0.82%) |
Jul 01, 2022 | 5.140 | 5.260 | 4.850 | 4.860 | 176,751 | -0.32(-6.18%) |
Jun 30, 2022 | 4.860 | 5.180 | 4.770 | 5.180 | 413,129 | +0.33(+6.80%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.708 | 4.850 | 1,657,909 | -0.16(-3.19%) |
Jun 28, 2022 | 5.420 | 5.440 | 5.000 | 5.010 | 343,153 | -0.37(-6.88%) |
Jun 27, 2022 | 5.410 | 5.440 | 5.050 | 5.380 | 501,947 | +0.03(+0.56%) |
Jun 24, 2022 | 5.390 | 5.620 | 5.160 | 5.350 | 3,546,921 | +0.03(+0.56%) |
Jun 23, 2022 | 4.750 | 5.330 | 4.710 | 5.320 | 850,198 | +0.58(+12.24%) |
Jun 22, 2022 | 4.420 | 4.880 | 4.230 | 4.740 | 840,331 | +0.22(+4.87%) |
Jun 21, 2022 | 4.850 | 4.960 | 4.480 | 4.520 | 764,410 | -0.21(-4.44%) |
Jun 17, 2022 | 4.880 | 5.110 | 4.700 | 4.730 | 1,114,068 | -0.16(-3.27%) |
Jun 16, 2022 | 5.100 | 5.240 | 4.840 | 4.890 | 277,357 | -0.41(-7.74%) |
Jun 15, 2022 | 5.140 | 5.380 | 5.120 | 5.300 | 413,077 | +0.21(+4.13%) |
Jun 14, 2022 | 6.060 | 6.150 | 5.080 | 5.090 | 496,320 | -0.98(-16.14%) |
Jun 13, 2022 | 5.510 | 6.130 | 5.480 | 6.070 | 506,791 | +0.15(+2.53%) |
Jun 10, 2022 | 6.180 | 6.180 | 5.895 | 5.920 | 278,673 | -0.40(-6.33%) |
Jun 09, 2022 | 6.190 | 6.450 | 6.100 | 6.320 | 233,443 | +0.07(+1.12%) |
Jun 08, 2022 | 6.270 | 6.460 | 6.090 | 6.250 | 236,206 | -0.08(-1.26%) |
Jun 07, 2022 | 5.910 | 6.350 | 5.900 | 6.330 | 340,080 | +0.30(+4.98%) |
Jun 06, 2022 | 6.210 | 6.295 | 6.000 | 6.030 | 269,894 | +0.00(+0.00%) |
Jun 03, 2022 | 6.240 | 6.280 | 5.965 | 6.030 | 441,079 | -0.29(-4.59%) |
Jun 02, 2022 | 4.720 | 6.650 | 4.720 | 6.320 | 815,979 | +1.04(+19.70%) |
Jun 01, 2022 | 5.330 | 5.490 | 5.160 | 5.280 | 388,731 | -0.06(-1.12%) |
May 31, 2022 | 5.590 | 5.640 | 5.315 | 5.340 | 367,546 | -0.16(-2.91%) |
May 27, 2022 | 5.400 | 5.640 | 5.390 | 5.500 | 281,825 | +0.08(+1.48%) |
May 26, 2022 | 5.040 | 5.530 | 5.040 | 5.420 | 195,334 | +0.37(+7.33%) |
May 25, 2022 | 4.960 | 5.110 | 4.920 | 5.050 | 87,674 | +0.05(+1.00%) |
May 24, 2022 | 5.190 | 5.197 | 4.920 | 5.000 | 130,249 | -0.27(-5.12%) |
May 23, 2022 | 5.200 | 5.300 | 4.970 | 5.270 | 211,693 | +0.06(+1.15%) |
May 20, 2022 | 5.370 | 5.390 | 5.010 | 5.210 | 163,746 | -0.06(-1.14%) |
May 19, 2022 | 5.160 | 5.410 | 5.160 | 5.270 | 146,598 | +0.10(+1.93%) |
May 18, 2022 | 5.290 | 5.620 | 5.140 | 5.170 | 217,880 | -0.20(-3.72%) |
May 17, 2022 | 5.130 | 5.390 | 5.029 | 5.370 | 237,797 | +0.40(+8.05%) |
May 16, 2022 | 5.140 | 5.310 | 4.950 | 4.970 | 207,898 | -0.18(-3.50%) |
May 13, 2022 | 4.850 | 5.220 | 4.850 | 5.150 | 209,614 | +0.36(+7.52%) |
May 12, 2022 | 4.580 | 4.980 | 4.451 | 4.790 | 242,980 | +0.13(+2.79%) |
May 11, 2022 | 4.940 | 5.045 | 4.615 | 4.660 | 339,762 | -0.30(-6.05%) |
May 10, 2022 | 5.040 | 5.185 | 4.810 | 4.960 | 290,518 | +0.09(+1.85%) |
May 09, 2022 | 5.200 | 5.200 | 4.850 | 4.870 | 336,773 | -0.46(-8.63%) |
May 06, 2022 | 5.600 | 5.620 | 5.250 | 5.330 | 167,401 | -0.29(-5.16%) |
May 05, 2022 | 5.870 | 5.950 | 5.530 | 5.620 | 223,318 | -0.32(-5.39%) |
May 04, 2022 | 5.590 | 5.960 | 5.480 | 5.940 | 266,735 | +0.37(+6.64%) |
May 03, 2022 | 5.600 | 5.720 | 5.375 | 5.570 | 248,664 | -0.03(-0.54%) |