Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.960 | 6.255 | 5.920 | 6.190 | 271,019 | +0.27(+4.56%) |
Jul 28, 2022 | 5.730 | 5.930 | 5.680 | 5.920 | 413,618 | +0.22(+3.86%) |
Jul 27, 2022 | 5.530 | 5.720 | 5.520 | 5.700 | 120,242 | +0.18(+3.26%) |
Jul 26, 2022 | 5.500 | 5.560 | 5.401 | 5.520 | 153,792 | +0.03(+0.55%) |
Jul 25, 2022 | 5.370 | 5.505 | 5.260 | 5.490 | 171,315 | +0.16(+3.00%) |
Jul 22, 2022 | 5.380 | 5.430 | 5.230 | 5.330 | 199,649 | +0.00(+0.00%) |
Jul 21, 2022 | 5.340 | 5.400 | 5.230 | 5.330 | 168,698 | -0.07(-1.30%) |
Jul 20, 2022 | 5.270 | 5.440 | 5.270 | 5.400 | 251,088 | +0.12(+2.27%) |
Jul 19, 2022 | 5.130 | 5.300 | 5.130 | 5.280 | 186,475 | +0.25(+4.97%) |
Jul 18, 2022 | 5.170 | 5.260 | 5.010 | 5.030 | 199,228 | -0.08(-1.57%) |
Jul 15, 2022 | 5.100 | 5.125 | 4.930 | 5.110 | 220,349 | +0.14(+2.82%) |
Jul 14, 2022 | 4.830 | 4.995 | 4.760 | 4.970 | 220,054 | +0.07(+1.43%) |
Jul 13, 2022 | 4.920 | 5.000 | 4.885 | 4.900 | 229,709 | -0.13(-2.58%) |
Jul 12, 2022 | 4.960 | 5.150 | 4.940 | 5.030 | 239,298 | +0.04(+0.80%) |
Jul 11, 2022 | 5.110 | 5.110 | 4.980 | 4.990 | 120,452 | -0.18(-3.48%) |
Jul 08, 2022 | 5.140 | 5.300 | 5.080 | 5.170 | 279,242 | +0.01(+0.19%) |
Jul 07, 2022 | 5.000 | 5.200 | 5.000 | 5.160 | 134,355 | +0.18(+3.61%) |
Jul 06, 2022 | 5.090 | 5.125 | 4.875 | 4.980 | 343,691 | -0.03(-0.60%) |
Jul 05, 2022 | 5.030 | 5.080 | 4.770 | 5.010 | 386,630 | -0.16(-3.09%) |
Jul 01, 2022 | 5.540 | 5.660 | 5.140 | 5.170 | 392,387 | -0.43(-7.68%) |
Jun 30, 2022 | 5.200 | 5.660 | 5.170 | 5.600 | 776,806 | +0.30(+5.66%) |
Jun 29, 2022 | 5.380 | 5.475 | 5.300 | 5.300 | 673,686 | -0.11(-2.03%) |
Jun 28, 2022 | 5.390 | 5.700 | 5.350 | 5.410 | 997,071 | +0.01(+0.19%) |
Jun 27, 2022 | 5.410 | 5.540 | 5.250 | 5.400 | 766,069 | +0.02(+0.37%) |
Jun 24, 2022 | 4.930 | 5.410 | 4.911 | 5.380 | 1,025,803 | +0.45(+9.13%) |
Jun 23, 2022 | 4.870 | 4.940 | 4.830 | 4.930 | 279,984 | +0.03(+0.61%) |
Jun 22, 2022 | 4.640 | 4.955 | 4.623 | 4.900 | 299,383 | +0.15(+3.16%) |
Jun 21, 2022 | 5.000 | 5.060 | 4.720 | 4.750 | 352,359 | -0.12(-2.46%) |
Jun 17, 2022 | 4.830 | 4.880 | 4.620 | 4.870 | 442,606 | +0.06(+1.25%) |
Jun 16, 2022 | 4.700 | 4.850 | 4.535 | 4.810 | 597,336 | -0.02(-0.41%) |
Jun 15, 2022 | 5.280 | 5.280 | 4.790 | 4.830 | 511,181 | -0.39(-7.47%) |
Jun 14, 2022 | 5.600 | 5.600 | 5.120 | 5.220 | 444,433 | -0.40(-7.12%) |
Jun 13, 2022 | 5.650 | 5.735 | 5.570 | 5.620 | 619,463 | -0.13(-2.26%) |
Jun 10, 2022 | 5.580 | 5.800 | 5.500 | 5.750 | 367,807 | +0.00(+0.00%) |
Jun 09, 2022 | 5.750 | 5.760 | 5.560 | 5.750 | 349,108 | -0.10(-1.71%) |
Jun 08, 2022 | 6.000 | 6.080 | 5.850 | 5.850 | 570,493 | -0.15(-2.50%) |
Jun 07, 2022 | 5.920 | 6.005 | 5.860 | 6.000 | 166,758 | +0.00(+0.00%) |
Jun 06, 2022 | 5.990 | 6.000 | 5.780 | 6.000 | 245,031 | +0.12(+2.04%) |
Jun 03, 2022 | 5.950 | 5.950 | 5.790 | 5.880 | 294,445 | -0.12(-2.00%) |
Jun 02, 2022 | 5.960 | 6.040 | 5.945 | 6.000 | 248,848 | +0.07(+1.18%) |
Jun 01, 2022 | 5.990 | 6.015 | 5.770 | 5.930 | 261,471 | -0.03(-0.50%) |
May 31, 2022 | 5.960 | 6.120 | 5.760 | 5.960 | 393,143 | -0.04(-0.67%) |
May 27, 2022 | 5.990 | 6.090 | 5.965 | 6.000 | 293,088 | +0.04(+0.67%) |
May 26, 2022 | 6.010 | 6.050 | 5.930 | 5.960 | 286,518 | +0.02(+0.34%) |
May 25, 2022 | 5.930 | 6.000 | 5.830 | 5.940 | 196,667 | -0.02(-0.34%) |
May 24, 2022 | 5.860 | 5.980 | 5.730 | 5.960 | 380,418 | +0.02(+0.34%) |
May 23, 2022 | 6.020 | 6.020 | 5.820 | 5.940 | 176,332 | +0.05(+0.85%) |
May 20, 2022 | 6.040 | 6.180 | 5.760 | 5.890 | 241,354 | -0.06(-1.01%) |
May 19, 2022 | 6.040 | 6.170 | 5.910 | 5.950 | 384,685 | -0.15(-2.46%) |
May 18, 2022 | 6.350 | 6.580 | 6.065 | 6.100 | 260,870 | -0.41(-6.30%) |
May 17, 2022 | 5.960 | 6.600 | 5.960 | 6.510 | 531,518 | +0.78(+13.61%) |
May 16, 2022 | 5.830 | 5.880 | 5.570 | 5.730 | 446,771 | -0.18(-3.05%) |
May 13, 2022 | 5.680 | 6.140 | 5.600 | 5.910 | 952,578 | +0.40(+7.26%) |
May 12, 2022 | 5.340 | 5.770 | 5.310 | 5.510 | 672,828 | +0.10(+1.85%) |
May 11, 2022 | 5.500 | 5.760 | 5.250 | 5.410 | 698,318 | -0.16(-2.87%) |
May 10, 2022 | 5.980 | 6.025 | 5.530 | 5.570 | 362,493 | -0.27(-4.62%) |
May 09, 2022 | 6.130 | 6.240 | 5.810 | 5.840 | 683,167 | -0.41(-6.56%) |
May 06, 2022 | 6.400 | 6.460 | 6.205 | 6.250 | 365,703 | -0.16(-2.50%) |
May 05, 2022 | 6.570 | 6.836 | 6.280 | 6.410 | 367,431 | -0.28(-4.19%) |
May 04, 2022 | 6.490 | 6.700 | 6.270 | 6.690 | 768,676 | +0.22(+3.40%) |
May 03, 2022 | 6.500 | 6.590 | 6.370 | 6.470 | 238,540 | -0.06(-0.92%) |