Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.372 | 5.713 | 5.192 | 5.520 | 1,116 | +0.24(+4.59%) |
Jul 28, 2022 | 5.160 | 5.372 | 5.160 | 5.278 | 1,952 | +0.04(+0.85%) |
Jul 27, 2022 | 5.083 | 5.311 | 5.046 | 5.233 | 993 | -0.09(-1.71%) |
Jul 26, 2022 | 5.306 | 5.372 | 5.074 | 5.324 | 1,044 | -0.02(-0.31%) |
Jul 25, 2022 | 4.966 | 5.516 | 4.966 | 5.341 | 862 | +0.13(+2.56%) |
Jul 22, 2022 | 4.944 | 5.747 | 4.944 | 5.208 | 1,263 | +0.04(+0.70%) |
Jul 21, 2022 | 5.284 | 5.584 | 5.159 | 5.172 | 6,481 | -0.14(-2.62%) |
Jul 20, 2022 | 5.280 | 5.788 | 5.280 | 5.311 | 3,518 | -0.05(-0.92%) |
Jul 19, 2022 | 5.520 | 5.760 | 5.314 | 5.360 | 2,184 | +0.05(+0.90%) |
Jul 18, 2022 | 5.724 | 5.724 | 5.280 | 5.312 | 3,408 | -0.31(-5.53%) |
Jul 15, 2022 | 5.880 | 5.952 | 5.520 | 5.623 | 1,321 | -0.14(-2.35%) |
Jul 14, 2022 | 5.522 | 6.029 | 5.520 | 5.759 | 2,699 | +0.00(+0.08%) |
Jul 13, 2022 | 5.880 | 5.903 | 5.550 | 5.754 | 3,667 | -0.13(-2.14%) |
Jul 12, 2022 | 5.280 | 6.212 | 5.160 | 5.880 | 14,450 | +0.24(+4.26%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.292 | 5.640 | 2,765 | -0.00(-0.02%) |
Jul 08, 2022 | 6.054 | 6.109 | 5.641 | 5.641 | 2,352 | -0.21(-3.67%) |
Jul 07, 2022 | 5.975 | 5.975 | 5.160 | 5.856 | 2,908 | +0.20(+3.59%) |
Jul 06, 2022 | 5.352 | 5.748 | 5.040 | 5.653 | 1,887 | +0.36(+6.78%) |
Jul 05, 2022 | 4.920 | 5.760 | 4.920 | 5.294 | 4,419 | +0.17(+3.33%) |
Jul 01, 2022 | 5.520 | 5.796 | 5.040 | 5.124 | 7,785 | -0.40(-7.17%) |
Jun 30, 2022 | 5.737 | 5.976 | 5.520 | 5.520 | 2,833 | -0.22(-3.79%) |
Jun 29, 2022 | 5.874 | 6.090 | 5.532 | 5.737 | 1,769 | -0.13(-2.19%) |
Jun 28, 2022 | 6.103 | 6.103 | 5.722 | 5.866 | 2,325 | -0.26(-4.19%) |
Jun 27, 2022 | 6.000 | 6.168 | 5.760 | 6.122 | 3,816 | +0.96(+18.65%) |
Jun 24, 2022 | 6.240 | 6.480 | 5.160 | 5.160 | 5,498 | -1.08(-17.31%) |
Jun 23, 2022 | 6.427 | 6.504 | 6.163 | 6.240 | 1,989 | -0.16(-2.51%) |
Jun 22, 2022 | 5.892 | 6.415 | 5.881 | 6.401 | 2,272 | +0.16(+2.58%) |
Jun 21, 2022 | 5.880 | 6.240 | 5.863 | 6.240 | 2,455 | +0.48(+8.33%) |
Jun 17, 2022 | 6.463 | 6.599 | 5.642 | 5.760 | 5,078 | -0.48(-7.69%) |
Jun 16, 2022 | 6.307 | 6.746 | 6.080 | 6.240 | 2,526 | +0.18(+2.97%) |
Jun 15, 2022 | 7.078 | 7.078 | 6.001 | 6.060 | 2,463 | -0.06(-0.98%) |
Jun 14, 2022 | 7.380 | 7.380 | 6.000 | 6.120 | 4,594 | -0.16(-2.62%) |
Jun 13, 2022 | 6.420 | 6.949 | 6.240 | 6.284 | 3,710 | -0.44(-6.48%) |
Jun 10, 2022 | 7.190 | 7.440 | 6.241 | 6.720 | 2,565 | -0.67(-9.02%) |
Jun 09, 2022 | 6.751 | 7.440 | 6.600 | 7.386 | 3,580 | +0.43(+6.12%) |
Jun 08, 2022 | 6.060 | 6.960 | 6.060 | 6.960 | 9,661 | +0.02(+0.24%) |
Jun 07, 2022 | 6.762 | 7.200 | 6.762 | 6.943 | 6,701 | -0.21(-2.98%) |
Jun 06, 2022 | 7.200 | 7.200 | 6.960 | 7.157 | 2,696 | -0.13(-1.73%) |
Jun 03, 2022 | 7.440 | 7.440 | 7.201 | 7.283 | 558 | -0.04(-0.52%) |
Jun 02, 2022 | 6.505 | 7.440 | 6.505 | 7.321 | 3,613 | +0.36(+5.19%) |
Jun 01, 2022 | 7.199 | 7.199 | 6.941 | 6.960 | 1,036 | -0.24(-3.37%) |
May 31, 2022 | 6.740 | 7.440 | 6.740 | 7.202 | 1,756 | +0.25(+3.64%) |
May 27, 2022 | 7.063 | 7.182 | 6.949 | 6.949 | 1,418 | -0.06(-0.91%) |
May 26, 2022 | 7.403 | 7.403 | 6.749 | 7.013 | 4,722 | +0.35(+5.32%) |
May 25, 2022 | 7.560 | 7.680 | 6.438 | 6.659 | 8,704 | -0.74(-9.98%) |
May 24, 2022 | 6.600 | 7.440 | 6.600 | 7.397 | 3,694 | +0.65(+9.56%) |
May 23, 2022 | 6.960 | 7.112 | 6.708 | 6.751 | 734 | -0.21(-3.00%) |
May 20, 2022 | 7.176 | 7.321 | 6.828 | 6.960 | 1,595 | -0.39(-5.28%) |
May 19, 2022 | 7.100 | 7.440 | 7.080 | 7.348 | 283 | +0.00(+0.03%) |
May 18, 2022 | 7.021 | 7.345 | 7.021 | 7.345 | 2,879 | +0.14(+1.98%) |
May 17, 2022 | 7.201 | 7.560 | 7.200 | 7.202 | 4,017 | -0.12(-1.64%) |
May 16, 2022 | 7.680 | 7.668 | 7.200 | 7.322 | 1,047 | +0.02(+0.26%) |
May 13, 2022 | 7.201 | 7.560 | 6.840 | 7.303 | 5,221 | -0.08(-1.10%) |
May 12, 2022 | 7.193 | 7.553 | 6.480 | 7.385 | 23,594 | -0.03(-0.40%) |
May 11, 2022 | 7.291 | 7.487 | 6.349 | 7.415 | 10,224 | -0.10(-1.36%) |
May 10, 2022 | 5.640 | 7.775 | 5.520 | 7.517 | 18,934 | +1.67(+28.49%) |
May 09, 2022 | 7.200 | 7.176 | 5.400 | 5.850 | 13,585 | -1.11(-16.01%) |
May 06, 2022 | 7.080 | 7.572 | 6.382 | 6.965 | 9,009 | -0.05(-0.75%) |
May 05, 2022 | 6.994 | 7.549 | 6.874 | 7.018 | 5,662 | -0.53(-7.03%) |
May 04, 2022 | 8.012 | 8.040 | 7.322 | 7.548 | 4,666 | -0.14(-1.86%) |
May 03, 2022 | 8.279 | 8.279 | 7.680 | 7.691 | 3,532 | -0.53(-6.45%) |