Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.760 | 5.760 | 5.320 | 5.640 | 785 | +0.08(+1.44%) |
Jul 28, 2022 | 5.600 | 5.600 | 5.280 | 5.560 | 667 | +0.24(+4.51%) |
Jul 27, 2022 | 5.720 | 5.720 | 5.320 | 5.320 | 775 | -0.16(-2.92%) |
Jul 26, 2022 | 5.240 | 5.680 | 5.240 | 5.480 | 1,803 | +0.20(+3.79%) |
Jul 25, 2022 | 5.760 | 5.760 | 5.240 | 5.280 | 1,413 | -0.40(-7.04%) |
Jul 22, 2022 | 5.440 | 5.800 | 5.320 | 5.680 | 1,903 | +0.48(+9.23%) |
Jul 21, 2022 | 5.440 | 5.600 | 5.200 | 5.200 | 3,094 | -0.44(-7.80%) |
Jul 20, 2022 | 5.920 | 6.000 | 5.600 | 5.640 | 1,757 | -0.36(-6.00%) |
Jul 19, 2022 | 5.720 | 6.280 | 5.720 | 6.000 | 901 | +0.16(+2.74%) |
Jul 18, 2022 | 5.880 | 5.880 | 5.720 | 5.840 | 2,388 | +0.16(+2.82%) |
Jul 15, 2022 | 5.720 | 5.720 | 5.680 | 5.680 | 175 | +0.04(+0.71%) |
Jul 14, 2022 | 5.740 | 5.740 | 5.640 | 5.640 | 228 | +0.00(+0.00%) |
Jul 13, 2022 | 5.680 | 5.680 | 5.600 | 5.640 | 1,956 | -0.16(-2.76%) |
Jul 12, 2022 | 5.600 | 5.800 | 5.600 | 5.800 | 434 | +0.20(+3.57%) |
Jul 11, 2022 | 5.920 | 5.960 | 5.600 | 5.600 | 1,012 | -0.32(-5.41%) |
Jul 08, 2022 | 5.800 | 6.000 | 5.800 | 5.920 | 1,471 | +0.00(+0.00%) |
Jul 07, 2022 | 5.880 | 6.000 | 5.800 | 5.920 | 865 | +0.01(+0.20%) |
Jul 06, 2022 | 5.840 | 6.080 | 5.840 | 5.908 | 480 | +0.07(+1.16%) |
Jul 05, 2022 | 5.834 | 6.100 | 5.834 | 5.840 | 911 | -0.14(-2.34%) |
Jul 01, 2022 | 6.180 | 6.180 | 5.880 | 5.980 | 959 | -0.02(-0.33%) |
Jun 30, 2022 | 6.160 | 6.458 | 5.920 | 6.000 | 933 | -0.16(-2.60%) |
Jun 29, 2022 | 6.200 | 6.400 | 6.120 | 6.160 | 2,360 | -0.08(-1.28%) |
Jun 28, 2022 | 6.440 | 6.480 | 6.240 | 6.240 | 5,251 | -0.08(-1.27%) |
Jun 27, 2022 | 6.760 | 6.760 | 6.320 | 6.320 | 3,297 | +0.36(+6.04%) |
Jun 24, 2022 | 5.600 | 6.240 | 5.600 | 5.960 | 9,308 | +0.56(+10.37%) |
Jun 23, 2022 | 5.440 | 5.600 | 5.400 | 5.400 | 8,093 | +0.00(+0.00%) |
Jun 22, 2022 | 5.360 | 5.720 | 5.320 | 5.400 | 7,504 | +0.04(+0.75%) |
Jun 21, 2022 | 5.200 | 5.600 | 5.200 | 5.360 | 2,698 | -0.22(-3.94%) |
Jun 17, 2022 | 5.453 | 5.720 | 5.453 | 5.580 | 6,685 | +0.06(+1.09%) |
Jun 16, 2022 | 6.000 | 6.011 | 5.520 | 5.520 | 2,605 | -0.68(-10.97%) |
Jun 15, 2022 | 6.480 | 6.640 | 6.200 | 6.200 | 12,588 | -0.44(-6.63%) |
Jun 14, 2022 | 6.720 | 6.840 | 6.400 | 6.640 | 3,302 | +0.00(+0.00%) |
Jun 13, 2022 | 5.840 | 6.960 | 5.840 | 6.640 | 16,387 | +0.80(+13.70%) |
Jun 10, 2022 | 5.544 | 5.920 | 5.544 | 5.840 | 3,177 | +0.28(+5.04%) |
Jun 09, 2022 | 5.337 | 5.800 | 5.337 | 5.560 | 4,804 | +0.32(+6.11%) |
Jun 08, 2022 | 4.960 | 5.400 | 4.960 | 5.240 | 1,298 | +0.08(+1.55%) |
Jun 07, 2022 | 4.880 | 5.520 | 4.880 | 5.160 | 6,002 | +0.28(+5.74%) |
Jun 06, 2022 | 5.000 | 5.640 | 4.880 | 4.880 | 12,063 | -0.20(-3.94%) |
Jun 03, 2022 | 5.000 | 5.160 | 5.000 | 5.080 | 1,639 | +0.14(+2.83%) |
Jun 02, 2022 | 5.160 | 5.280 | 4.880 | 4.940 | 2,660 | -0.30(-5.73%) |
Jun 01, 2022 | 5.120 | 5.240 | 5.000 | 5.240 | 2,474 | +0.16(+3.15%) |
May 31, 2022 | 4.920 | 5.160 | 4.840 | 5.080 | 19,114 | +0.28(+5.83%) |
May 27, 2022 | 4.760 | 5.040 | 4.720 | 4.800 | 522 | -0.12(-2.44%) |
May 26, 2022 | 5.000 | 5.040 | 4.800 | 4.920 | 2,107 | +0.12(+2.50%) |
May 25, 2022 | 4.880 | 4.880 | 4.800 | 4.800 | 303 | +0.00(+0.00%) |
May 24, 2022 | 4.960 | 4.960 | 4.656 | 4.800 | 885 | -0.04(-0.83%) |
May 23, 2022 | 4.784 | 4.860 | 4.765 | 4.840 | 397 | +0.08(+1.68%) |
May 20, 2022 | 4.760 | 4.800 | 4.760 | 4.760 | 635 | +0.08(+1.71%) |
May 19, 2022 | 4.760 | 5.080 | 4.678 | 4.680 | 1,573 | -0.08(-1.68%) |
May 18, 2022 | 4.840 | 4.840 | 4.720 | 4.760 | 4,747 | -0.20(-4.03%) |
May 17, 2022 | 4.880 | 5.000 | 4.880 | 4.960 | 630 | +0.16(+3.33%) |
May 16, 2022 | 4.880 | 5.040 | 4.760 | 4.800 | 4,558 | -0.22(-4.38%) |
May 13, 2022 | 4.800 | 5.078 | 4.800 | 5.020 | 1,842 | +0.22(+4.58%) |
May 12, 2022 | 5.080 | 5.080 | 4.680 | 4.800 | 1,089 | +0.08(+1.61%) |
May 11, 2022 | 4.800 | 4.920 | 4.720 | 4.724 | 1,135 | -0.08(-1.58%) |
May 10, 2022 | 4.720 | 4.880 | 4.720 | 4.800 | 1,365 | +0.28(+6.19%) |
May 09, 2022 | 4.800 | 4.800 | 4.480 | 4.520 | 1,341 | -0.32(-6.67%) |
May 06, 2022 | 4.480 | 4.860 | 4.480 | 4.843 | 953 | +0.36(+8.11%) |
May 05, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 377 | -0.04(-0.88%) |
May 04, 2022 | 4.480 | 4.600 | 4.440 | 4.520 | 1,412 | +0.04(+0.89%) |
May 03, 2022 | 4.560 | 4.738 | 4.480 | 4.480 | 1,279 | -0.20(-4.27%) |