Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.707 | 4.935 | 4.695 | 4.890 | 66,732 | +0.18(+3.82%) |
Jul 28, 2022 | 4.610 | 4.725 | 4.605 | 4.710 | 68,989 | +0.08(+1.73%) |
Jul 27, 2022 | 4.590 | 4.630 | 4.560 | 4.630 | 58,914 | +0.10(+2.21%) |
Jul 26, 2022 | 4.600 | 4.653 | 4.510 | 4.530 | 51,098 | -0.06(-1.31%) |
Jul 25, 2022 | 4.630 | 4.690 | 4.570 | 4.590 | 33,129 | +0.00(+0.00%) |
Jul 22, 2022 | 4.650 | 4.720 | 4.550 | 4.590 | 26,128 | -0.13(-2.75%) |
Jul 21, 2022 | 4.660 | 4.720 | 4.660 | 4.720 | 14,905 | +0.02(+0.43%) |
Jul 20, 2022 | 4.660 | 4.740 | 4.600 | 4.700 | 36,612 | +0.05(+1.08%) |
Jul 19, 2022 | 4.600 | 4.685 | 4.550 | 4.650 | 90,989 | +0.11(+2.42%) |
Jul 18, 2022 | 4.530 | 4.613 | 4.510 | 4.540 | 50,823 | +0.06(+1.34%) |
Jul 15, 2022 | 4.510 | 4.560 | 4.420 | 4.480 | 107,691 | -0.02(-0.44%) |
Jul 14, 2022 | 4.510 | 4.541 | 4.436 | 4.500 | 37,492 | -0.03(-0.66%) |
Jul 13, 2022 | 4.480 | 4.530 | 4.410 | 4.530 | 38,091 | +0.04(+0.89%) |
Jul 12, 2022 | 4.490 | 4.585 | 4.485 | 4.490 | 29,455 | -0.04(-0.88%) |
Jul 11, 2022 | 4.580 | 4.618 | 4.496 | 4.530 | 37,959 | -0.06(-1.31%) |
Jul 08, 2022 | 4.630 | 4.659 | 4.580 | 4.590 | 51,720 | -0.05(-1.08%) |
Jul 07, 2022 | 4.680 | 4.750 | 4.600 | 4.640 | 63,208 | -0.05(-1.07%) |
Jul 06, 2022 | 4.720 | 4.720 | 4.530 | 4.690 | 68,775 | -0.03(-0.64%) |
Jul 05, 2022 | 4.650 | 4.864 | 4.566 | 4.720 | 78,161 | +0.07(+1.51%) |
Jul 01, 2022 | 4.650 | 4.760 | 4.600 | 4.650 | 41,811 | -0.04(-0.85%) |
Jun 30, 2022 | 4.660 | 4.750 | 4.580 | 4.690 | 56,883 | +0.02(+0.43%) |
Jun 29, 2022 | 4.600 | 4.710 | 4.568 | 4.670 | 41,896 | +0.05(+1.08%) |
Jun 28, 2022 | 4.740 | 4.800 | 4.560 | 4.620 | 98,065 | -0.10(-2.12%) |
Jun 27, 2022 | 4.670 | 4.960 | 4.640 | 4.720 | 109,343 | +0.05(+1.07%) |
Jun 24, 2022 | 4.660 | 4.780 | 4.610 | 4.670 | 68,517 | +0.01(+0.21%) |
Jun 23, 2022 | 4.763 | 4.763 | 4.610 | 4.660 | 62,656 | -0.04(-0.85%) |
Jun 22, 2022 | 4.670 | 4.780 | 4.650 | 4.700 | 59,626 | -0.05(-1.05%) |
Jun 21, 2022 | 4.670 | 4.810 | 4.645 | 4.750 | 55,185 | +0.08(+1.71%) |
Jun 17, 2022 | 4.560 | 4.825 | 4.550 | 4.670 | 106,443 | +0.09(+1.97%) |
Jun 16, 2022 | 4.800 | 4.920 | 4.500 | 4.580 | 119,706 | -0.27(-5.57%) |
Jun 15, 2022 | 4.810 | 4.935 | 4.760 | 4.850 | 99,837 | +0.05(+1.04%) |
Jun 14, 2022 | 4.760 | 4.870 | 4.700 | 4.800 | 89,463 | +0.02(+0.42%) |
Jun 13, 2022 | 4.850 | 4.920 | 4.680 | 4.780 | 213,535 | -0.16(-3.24%) |
Jun 10, 2022 | 4.950 | 5.060 | 4.810 | 4.940 | 157,277 | -0.03(-0.60%) |
Jun 09, 2022 | 5.120 | 5.140 | 4.940 | 4.970 | 60,861 | -0.17(-3.31%) |
Jun 08, 2022 | 5.140 | 5.250 | 5.110 | 5.140 | 88,234 | +0.00(+0.00%) |
Jun 07, 2022 | 4.990 | 5.210 | 4.990 | 5.140 | 108,443 | +0.10(+1.98%) |
Jun 06, 2022 | 5.040 | 5.200 | 4.980 | 5.040 | 111,737 | +0.07(+1.41%) |
Jun 03, 2022 | 4.960 | 5.050 | 4.920 | 4.970 | 100,439 | -0.03(-0.60%) |
Jun 02, 2022 | 4.980 | 5.080 | 4.930 | 5.000 | 122,227 | -0.03(-0.60%) |
Jun 01, 2022 | 5.090 | 5.110 | 4.900 | 5.030 | 136,314 | +0.01(+0.20%) |
May 31, 2022 | 5.120 | 5.120 | 4.990 | 5.020 | 96,329 | -0.08(-1.57%) |
May 27, 2022 | 5.010 | 5.220 | 5.000 | 5.100 | 72,236 | +0.10(+2.00%) |
May 26, 2022 | 5.040 | 5.340 | 5.000 | 5.000 | 73,919 | -0.03(-0.60%) |
May 25, 2022 | 4.980 | 5.090 | 4.950 | 5.030 | 35,668 | -0.01(-0.20%) |
May 24, 2022 | 5.150 | 5.170 | 4.970 | 5.040 | 102,444 | -0.18(-3.45%) |
May 23, 2022 | 5.170 | 5.270 | 5.150 | 5.220 | 50,459 | +0.10(+1.95%) |
May 20, 2022 | 5.160 | 5.225 | 5.030 | 5.120 | 121,165 | -0.01(-0.19%) |
May 19, 2022 | 5.050 | 5.230 | 5.010 | 5.130 | 60,216 | +0.03(+0.59%) |
May 18, 2022 | 5.170 | 5.190 | 5.057 | 5.100 | 162,518 | -0.13(-2.49%) |
May 17, 2022 | 5.130 | 5.295 | 5.130 | 5.230 | 74,066 | +0.12(+2.35%) |
May 16, 2022 | 5.120 | 5.230 | 5.010 | 5.110 | 116,685 | -0.01(-0.20%) |
May 13, 2022 | 5.100 | 5.190 | 4.980 | 5.120 | 131,449 | +0.02(+0.39%) |
May 12, 2022 | 5.120 | 5.160 | 4.850 | 5.100 | 267,474 | -0.04(-0.78%) |
May 11, 2022 | 5.130 | 5.260 | 4.970 | 5.140 | 217,490 | -0.04(-0.77%) |
May 10, 2022 | 5.600 | 5.670 | 5.010 | 5.180 | 243,170 | -0.36(-6.50%) |
May 09, 2022 | 5.810 | 5.844 | 5.500 | 5.540 | 90,882 | -0.29(-4.97%) |
May 06, 2022 | 6.000 | 6.131 | 5.750 | 5.830 | 89,225 | -0.13(-2.18%) |
May 05, 2022 | 6.190 | 6.190 | 5.800 | 5.960 | 93,667 | -0.24(-3.87%) |
May 04, 2022 | 6.140 | 6.210 | 5.960 | 6.200 | 84,566 | +0.04(+0.65%) |
May 03, 2022 | 6.000 | 6.210 | 5.950 | 6.160 | 64,911 | +0.19(+3.18%) |