Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.286 | 5.421 | 5.073 | 5.324 | 106,672 | +0.09(+1.66%) |
Jul 28, 2022 | 5.112 | 5.266 | 4.967 | 5.238 | 155,718 | +0.16(+3.24%) |
Jul 27, 2022 | 5.035 | 5.151 | 4.851 | 5.073 | 292,770 | +0.10(+1.94%) |
Jul 26, 2022 | 5.006 | 5.064 | 4.793 | 4.977 | 203,722 | -0.11(-2.09%) |
Jul 25, 2022 | 5.334 | 5.353 | 5.064 | 5.083 | 61,327 | -0.25(-4.71%) |
Jul 22, 2022 | 5.421 | 5.532 | 5.178 | 5.334 | 163,719 | -0.07(-1.25%) |
Jul 21, 2022 | 5.518 | 5.518 | 5.324 | 5.402 | 228,810 | -0.06(-1.06%) |
Jul 20, 2022 | 5.305 | 5.527 | 5.199 | 5.460 | 411,177 | +0.11(+1.99%) |
Jul 19, 2022 | 5.199 | 5.460 | 5.199 | 5.353 | 364,178 | +0.17(+3.36%) |
Jul 18, 2022 | 4.861 | 5.276 | 4.851 | 5.180 | 525,052 | +0.40(+8.28%) |
Jul 15, 2022 | 4.590 | 4.793 | 4.493 | 4.783 | 100,323 | +0.23(+5.10%) |
Jul 14, 2022 | 4.445 | 4.658 | 4.358 | 4.551 | 131,677 | +0.07(+1.51%) |
Jul 13, 2022 | 4.406 | 4.532 | 4.252 | 4.484 | 484,435 | +0.08(+1.75%) |
Jul 12, 2022 | 4.667 | 4.841 | 4.377 | 4.406 | 447,451 | -0.29(-6.17%) |
Jul 11, 2022 | 4.696 | 4.832 | 4.619 | 4.696 | 258,147 | -0.09(-1.82%) |
Jul 08, 2022 | 4.774 | 4.986 | 4.648 | 4.783 | 142,732 | -0.02(-0.40%) |
Jul 07, 2022 | 4.445 | 4.880 | 4.445 | 4.803 | 247,174 | +0.36(+8.04%) |
Jul 06, 2022 | 4.358 | 4.532 | 4.292 | 4.445 | 200,613 | +0.08(+1.77%) |
Jul 05, 2022 | 4.387 | 4.406 | 4.088 | 4.368 | 1,127,723 | +0.05(+1.12%) |
Jul 01, 2022 | 4.387 | 4.455 | 4.281 | 4.319 | 251,664 | -0.03(-0.67%) |
Jun 30, 2022 | 4.851 | 4.851 | 4.348 | 4.348 | 956,988 | -0.50(-10.36%) |
Jun 29, 2022 | 4.870 | 4.890 | 4.716 | 4.851 | 237,670 | -0.03(-0.59%) |
Jun 28, 2022 | 5.257 | 5.329 | 4.880 | 4.880 | 183,672 | -0.38(-7.17%) |
Jun 27, 2022 | 5.585 | 5.721 | 5.233 | 5.257 | 156,714 | -0.28(-5.06%) |
Jun 24, 2022 | 5.402 | 5.643 | 5.402 | 5.537 | 212,539 | +0.15(+2.87%) |
Jun 23, 2022 | 5.295 | 5.382 | 5.209 | 5.382 | 148,018 | +0.15(+2.96%) |
Jun 22, 2022 | 5.151 | 5.460 | 5.141 | 5.228 | 468,323 | -0.05(-0.92%) |
Jun 21, 2022 | 5.112 | 5.479 | 5.112 | 5.276 | 489,162 | +0.20(+4.00%) |
Jun 17, 2022 | 4.890 | 5.117 | 4.861 | 5.073 | 588,525 | +0.26(+5.42%) |
Jun 16, 2022 | 5.073 | 5.131 | 4.716 | 4.812 | 433,205 | -0.40(-7.61%) |
Jun 15, 2022 | 5.151 | 5.252 | 5.068 | 5.209 | 339,020 | +0.12(+2.28%) |
Jun 14, 2022 | 5.276 | 5.498 | 5.054 | 5.093 | 260,755 | -0.06(-1.13%) |
Jun 13, 2022 | 5.112 | 5.275 | 4.977 | 5.151 | 304,976 | -0.19(-3.62%) |
Jun 10, 2022 | 5.257 | 5.392 | 5.131 | 5.344 | 384,400 | -0.04(-0.72%) |
Jun 09, 2022 | 5.556 | 5.576 | 5.353 | 5.382 | 182,915 | -0.12(-2.11%) |
Jun 08, 2022 | 5.566 | 5.701 | 5.460 | 5.498 | 228,270 | -0.10(-1.73%) |
Jun 07, 2022 | 5.527 | 5.648 | 5.286 | 5.595 | 254,840 | +0.03(+0.52%) |
Jun 06, 2022 | 5.682 | 5.711 | 5.479 | 5.566 | 250,394 | -0.12(-2.04%) |
Jun 03, 2022 | 5.788 | 5.866 | 5.566 | 5.682 | 337,223 | -0.11(-1.84%) |
Jun 02, 2022 | 5.576 | 5.808 | 5.421 | 5.788 | 375,890 | +0.21(+3.81%) |
Jun 01, 2022 | 5.643 | 5.663 | 5.402 | 5.576 | 702,408 | -0.02(-0.35%) |
May 31, 2022 | 5.750 | 5.798 | 5.518 | 5.595 | 344,445 | -0.15(-2.69%) |
May 27, 2022 | 5.721 | 5.846 | 5.614 | 5.750 | 546,967 | +0.03(+0.51%) |
May 26, 2022 | 5.701 | 5.856 | 5.665 | 5.721 | 703,917 | +0.21(+3.86%) |
May 25, 2022 | 5.209 | 5.576 | 5.122 | 5.508 | 357,105 | +0.33(+6.34%) |
May 24, 2022 | 5.634 | 5.634 | 5.151 | 5.180 | 410,903 | -0.58(-10.07%) |
May 23, 2022 | 5.527 | 5.814 | 5.403 | 5.759 | 934,886 | +0.37(+6.81%) |
May 20, 2022 | 5.808 | 5.808 | 5.373 | 5.392 | 1,011,239 | -0.30(-5.26%) |
May 19, 2022 | 5.779 | 5.841 | 5.566 | 5.692 | 711,267 | -0.07(-1.17%) |
May 18, 2022 | 6.165 | 6.165 | 5.687 | 5.759 | 430,360 | -0.56(-8.87%) |
May 17, 2022 | 6.185 | 6.397 | 5.948 | 6.320 | 594,858 | +0.44(+7.57%) |
May 16, 2022 | 5.982 | 5.982 | 5.653 | 5.875 | 370,557 | -0.07(-1.14%) |
May 13, 2022 | 6.078 | 6.378 | 5.895 | 5.943 | 799,058 | -0.04(-0.65%) |
May 12, 2022 | 6.069 | 6.407 | 5.885 | 5.982 | 838,641 | -0.05(-0.80%) |
May 11, 2022 | 6.832 | 6.832 | 5.634 | 6.030 | 865,260 | -0.56(-8.50%) |
May 10, 2022 | 6.813 | 7.006 | 6.446 | 6.590 | 521,283 | -0.36(-5.15%) |
May 09, 2022 | 6.958 | 7.214 | 6.880 | 6.948 | 671,708 | -0.20(-2.84%) |
May 06, 2022 | 6.967 | 7.218 | 6.716 | 7.151 | 596,215 | +0.21(+3.06%) |
May 05, 2022 | 7.132 | 7.238 | 6.697 | 6.938 | 524,047 | -0.31(-4.27%) |
May 04, 2022 | 7.402 | 7.595 | 6.933 | 7.247 | 279,083 | -0.16(-2.22%) |
May 03, 2022 | 7.074 | 7.431 | 7.035 | 7.412 | 191,009 | +0.34(+4.78%) |