Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.257 | 5.377 | 5.257 | 5.340 | 302,526 | +0.10(+1.86%) |
Jul 28, 2022 | 5.182 | 5.250 | 5.130 | 5.242 | 340,246 | +0.08(+1.45%) |
Jul 27, 2022 | 5.107 | 5.167 | 5.071 | 5.167 | 350,225 | +0.08(+1.47%) |
Jul 26, 2022 | 5.107 | 5.122 | 5.062 | 5.092 | 240,857 | -0.02(-0.44%) |
Jul 25, 2022 | 5.122 | 5.122 | 5.047 | 5.115 | 166,691 | +0.07(+1.34%) |
Jul 22, 2022 | 5.039 | 5.100 | 5.032 | 5.047 | 185,813 | -0.05(-1.03%) |
Jul 21, 2022 | 5.070 | 5.107 | 5.017 | 5.100 | 124,028 | +0.03(+0.59%) |
Jul 20, 2022 | 5.107 | 5.175 | 5.070 | 5.070 | 203,386 | -0.02(-0.44%) |
Jul 19, 2022 | 5.017 | 5.130 | 5.017 | 5.092 | 196,703 | +0.11(+2.26%) |
Jul 18, 2022 | 5.002 | 5.009 | 4.934 | 4.979 | 203,003 | -0.02(-0.45%) |
Jul 15, 2022 | 4.949 | 5.009 | 4.897 | 5.002 | 189,207 | +0.08(+1.68%) |
Jul 14, 2022 | 4.987 | 4.987 | 4.886 | 4.919 | 143,575 | -0.11(-2.09%) |
Jul 13, 2022 | 4.972 | 5.039 | 4.949 | 5.024 | 159,798 | +0.06(+1.21%) |
Jul 12, 2022 | 4.934 | 5.017 | 4.934 | 4.964 | 86,191 | +0.01(+0.15%) |
Jul 11, 2022 | 4.987 | 5.016 | 4.934 | 4.957 | 133,167 | -0.05(-0.90%) |
Jul 08, 2022 | 5.032 | 5.032 | 4.942 | 5.002 | 195,205 | -0.01(-0.15%) |
Jul 07, 2022 | 4.942 | 5.032 | 4.942 | 5.009 | 217,506 | +0.11(+2.14%) |
Jul 06, 2022 | 4.957 | 5.024 | 4.867 | 4.904 | 124,880 | -0.05(-0.91%) |
Jul 05, 2022 | 4.859 | 4.957 | 4.799 | 4.949 | 189,529 | +0.06(+1.23%) |
Jul 01, 2022 | 4.807 | 4.927 | 4.792 | 4.889 | 201,843 | +0.08(+1.72%) |
Jun 30, 2022 | 4.709 | 4.853 | 4.683 | 4.807 | 240,417 | +0.09(+1.91%) |
Jun 29, 2022 | 4.792 | 4.811 | 4.657 | 4.717 | 427,007 | -0.20(-3.98%) |
Jun 28, 2022 | 4.962 | 4.969 | 4.865 | 4.912 | 569,334 | -0.04(-0.87%) |
Jun 27, 2022 | 5.020 | 5.020 | 4.912 | 4.955 | 532,321 | +0.04(+0.73%) |
Jun 24, 2022 | 4.912 | 4.991 | 4.890 | 4.919 | 420,243 | +0.02(+0.44%) |
Jun 23, 2022 | 4.905 | 4.926 | 4.832 | 4.897 | 311,333 | +0.01(+0.15%) |
Jun 22, 2022 | 4.869 | 4.926 | 4.811 | 4.890 | 354,386 | +0.02(+0.44%) |
Jun 21, 2022 | 4.674 | 4.876 | 4.674 | 4.869 | 393,645 | +0.27(+5.80%) |
Jun 17, 2022 | 4.530 | 4.652 | 4.472 | 4.602 | 931,605 | +0.07(+1.59%) |
Jun 16, 2022 | 4.537 | 4.537 | 4.371 | 4.530 | 664,366 | -0.14(-2.94%) |
Jun 15, 2022 | 4.558 | 4.688 | 4.501 | 4.667 | 463,381 | +0.14(+3.03%) |
Jun 14, 2022 | 4.594 | 4.616 | 4.443 | 4.530 | 558,464 | -0.03(-0.63%) |
Jun 13, 2022 | 4.869 | 4.894 | 4.544 | 4.558 | 477,853 | -0.39(-7.87%) |
Jun 10, 2022 | 4.977 | 4.997 | 4.869 | 4.948 | 395,135 | -0.04(-0.87%) |
Jun 09, 2022 | 5.027 | 5.070 | 4.977 | 4.991 | 184,009 | -0.04(-0.72%) |
Jun 08, 2022 | 5.034 | 5.034 | 4.977 | 5.027 | 249,110 | +0.01(+0.14%) |
Jun 07, 2022 | 5.013 | 5.056 | 4.991 | 5.020 | 212,465 | +0.00(+0.00%) |
Jun 06, 2022 | 5.027 | 5.056 | 4.984 | 5.020 | 312,057 | +0.00(+0.00%) |
Jun 03, 2022 | 4.977 | 5.056 | 4.962 | 5.020 | 305,039 | +0.04(+0.87%) |
Jun 02, 2022 | 4.998 | 5.013 | 4.962 | 4.977 | 234,998 | -0.05(-1.00%) |
Jun 01, 2022 | 5.027 | 5.049 | 4.948 | 5.027 | 308,287 | +0.02(+0.43%) |
May 31, 2022 | 5.013 | 5.049 | 4.977 | 5.006 | 215,521 | -0.02(-0.43%) |
May 27, 2022 | 4.948 | 5.063 | 4.948 | 5.027 | 269,401 | +0.06(+1.16%) |
May 26, 2022 | 4.969 | 5.014 | 4.951 | 4.969 | 307,277 | +0.02(+0.44%) |
May 25, 2022 | 4.948 | 4.984 | 4.905 | 4.948 | 284,328 | +0.02(+0.44%) |
May 24, 2022 | 4.977 | 4.977 | 4.847 | 4.926 | 284,045 | -0.02(-0.44%) |
May 23, 2022 | 4.998 | 5.027 | 4.926 | 4.948 | 345,840 | -0.04(-0.87%) |
May 20, 2022 | 5.006 | 5.006 | 4.897 | 4.991 | 174,097 | +0.06(+1.17%) |
May 19, 2022 | 4.955 | 4.984 | 4.905 | 4.933 | 151,157 | -0.04(-0.73%) |
May 18, 2022 | 4.969 | 4.991 | 4.905 | 4.969 | 305,305 | -0.05(-1.01%) |
May 17, 2022 | 4.897 | 5.020 | 4.897 | 5.020 | 190,849 | +0.12(+2.35%) |
May 16, 2022 | 4.941 | 4.991 | 4.897 | 4.905 | 235,262 | -0.02(-0.44%) |
May 13, 2022 | 4.948 | 4.988 | 4.869 | 4.926 | 327,544 | +0.02(+0.44%) |
May 12, 2022 | 4.883 | 4.933 | 4.775 | 4.905 | 235,298 | -0.05(-1.02%) |
May 11, 2022 | 4.941 | 5.071 | 4.897 | 4.955 | 212,355 | +0.04(+0.88%) |
May 10, 2022 | 5.034 | 5.070 | 4.818 | 4.912 | 453,233 | +0.24(+5.09%) |
May 09, 2022 | 4.847 | 4.858 | 4.659 | 4.674 | 301,908 | -0.19(-4.00%) |
May 06, 2022 | 4.861 | 4.930 | 4.818 | 4.869 | 119,370 | -0.01(-0.15%) |
May 05, 2022 | 4.962 | 4.962 | 4.832 | 4.876 | 228,757 | -0.09(-1.74%) |
May 04, 2022 | 4.869 | 4.977 | 4.836 | 4.962 | 413,769 | +0.11(+2.23%) |
May 03, 2022 | 4.724 | 4.861 | 4.724 | 4.854 | 309,259 | +0.15(+3.22%) |