Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.100 | 5.182 | 5.050 | 5.110 | 58,587 | -0.04(-0.78%) |
Jul 28, 2022 | 5.120 | 5.210 | 5.050 | 5.150 | 42,455 | +0.00(+0.00%) |
Jul 27, 2022 | 5.170 | 5.170 | 5.040 | 5.150 | 18,659 | +0.06(+1.18%) |
Jul 26, 2022 | 5.320 | 5.320 | 5.050 | 5.090 | 28,801 | -0.22(-4.14%) |
Jul 25, 2022 | 5.340 | 5.350 | 5.160 | 5.310 | 55,026 | -0.03(-0.56%) |
Jul 22, 2022 | 5.860 | 5.860 | 5.110 | 5.340 | 60,350 | -0.49(-8.40%) |
Jul 21, 2022 | 5.340 | 5.845 | 5.170 | 5.830 | 150,454 | +0.54(+10.21%) |
Jul 20, 2022 | 5.100 | 5.340 | 5.060 | 5.290 | 117,847 | +0.19(+3.73%) |
Jul 19, 2022 | 5.080 | 5.120 | 4.990 | 5.100 | 40,137 | +0.10(+2.00%) |
Jul 18, 2022 | 4.940 | 5.033 | 4.940 | 5.000 | 44,098 | +0.07(+1.42%) |
Jul 15, 2022 | 4.980 | 4.990 | 4.890 | 4.930 | 38,011 | +0.03(+0.61%) |
Jul 14, 2022 | 4.900 | 4.910 | 4.840 | 4.900 | 53,974 | +0.02(+0.41%) |
Jul 13, 2022 | 4.940 | 4.990 | 4.820 | 4.880 | 33,584 | -0.12(-2.40%) |
Jul 12, 2022 | 5.040 | 5.040 | 4.950 | 5.000 | 38,506 | +0.00(+0.00%) |
Jul 11, 2022 | 5.030 | 5.030 | 4.940 | 5.000 | 34,461 | -0.06(-1.19%) |
Jul 08, 2022 | 5.060 | 5.135 | 5.020 | 5.060 | 23,457 | -0.03(-0.59%) |
Jul 07, 2022 | 5.040 | 5.160 | 5.040 | 5.090 | 54,693 | +0.09(+1.80%) |
Jul 06, 2022 | 5.120 | 5.170 | 5.000 | 5.000 | 55,707 | -0.08(-1.57%) |
Jul 05, 2022 | 4.880 | 5.110 | 4.860 | 5.080 | 78,835 | +0.13(+2.63%) |
Jul 01, 2022 | 4.920 | 4.990 | 4.840 | 4.950 | 34,816 | +0.06(+1.23%) |
Jun 30, 2022 | 4.930 | 4.940 | 4.830 | 4.890 | 61,105 | -0.07(-1.41%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.945 | 4.960 | 46,631 | -0.08(-1.59%) |
Jun 28, 2022 | 5.180 | 5.230 | 5.030 | 5.040 | 45,705 | -0.17(-3.26%) |
Jun 27, 2022 | 5.330 | 5.350 | 5.140 | 5.210 | 32,132 | -0.13(-2.43%) |
Jun 24, 2022 | 5.200 | 5.365 | 5.120 | 5.340 | 49,090 | +0.26(+5.12%) |
Jun 23, 2022 | 5.100 | 5.140 | 5.020 | 5.080 | 50,898 | +0.02(+0.40%) |
Jun 22, 2022 | 5.130 | 5.130 | 5.020 | 5.060 | 62,960 | -0.07(-1.36%) |
Jun 21, 2022 | 5.360 | 5.360 | 5.130 | 5.130 | 81,331 | -0.05(-0.97%) |
Jun 17, 2022 | 5.100 | 5.410 | 5.090 | 5.180 | 1,004,495 | +0.12(+2.37%) |
Jun 16, 2022 | 5.270 | 5.400 | 5.050 | 5.060 | 202,491 | -0.39(-7.16%) |
Jun 15, 2022 | 5.230 | 5.500 | 5.200 | 5.450 | 99,032 | +0.27(+5.21%) |
Jun 14, 2022 | 5.150 | 5.275 | 5.150 | 5.180 | 105,742 | +0.03(+0.58%) |
Jun 13, 2022 | 5.030 | 5.230 | 5.030 | 5.150 | 195,694 | -0.06(-1.15%) |
Jun 10, 2022 | 5.280 | 5.380 | 5.130 | 5.210 | 117,005 | -0.19(-3.52%) |
Jun 09, 2022 | 5.380 | 5.460 | 5.355 | 5.400 | 62,152 | -0.06(-1.10%) |
Jun 08, 2022 | 5.320 | 5.510 | 5.320 | 5.460 | 60,352 | +0.09(+1.68%) |
Jun 07, 2022 | 5.360 | 5.390 | 5.260 | 5.370 | 94,964 | +0.00(+0.00%) |
Jun 06, 2022 | 5.500 | 5.500 | 5.270 | 5.370 | 152,609 | -0.02(-0.37%) |
Jun 03, 2022 | 5.740 | 5.770 | 5.390 | 5.390 | 238,548 | -0.38(-6.59%) |
Jun 02, 2022 | 5.360 | 5.870 | 5.360 | 5.770 | 74,140 | +0.42(+7.85%) |
Jun 01, 2022 | 5.330 | 5.440 | 5.220 | 5.350 | 74,570 | +0.11(+2.10%) |
May 31, 2022 | 5.300 | 5.320 | 5.175 | 5.240 | 282,828 | -0.12(-2.24%) |
May 27, 2022 | 5.360 | 5.550 | 5.340 | 5.360 | 91,752 | +0.09(+1.71%) |
May 26, 2022 | 5.230 | 5.350 | 5.230 | 5.270 | 55,286 | +0.04(+0.76%) |
May 25, 2022 | 5.300 | 5.320 | 5.200 | 5.230 | 88,360 | -0.07(-1.32%) |
May 24, 2022 | 5.270 | 5.390 | 5.210 | 5.300 | 103,526 | -0.06(-1.12%) |
May 23, 2022 | 5.530 | 5.570 | 5.340 | 5.360 | 142,338 | -0.22(-3.94%) |
May 20, 2022 | 5.970 | 5.970 | 5.540 | 5.580 | 92,299 | -0.27(-4.62%) |
May 19, 2022 | 5.620 | 5.970 | 5.615 | 5.850 | 298,745 | +0.18(+3.17%) |
May 18, 2022 | 4.880 | 5.680 | 4.871 | 5.670 | 451,855 | +0.57(+11.18%) |
May 17, 2022 | 4.800 | 5.100 | 4.600 | 5.100 | 933,429 | -0.23(-4.32%) |
May 16, 2022 | 5.230 | 5.370 | 5.125 | 5.330 | 252,526 | +0.06(+1.14%) |
May 13, 2022 | 5.170 | 5.340 | 5.080 | 5.270 | 285,038 | +0.17(+3.33%) |
May 12, 2022 | 4.740 | 5.235 | 4.740 | 5.100 | 285,425 | +0.31(+6.47%) |
May 11, 2022 | 4.850 | 5.040 | 4.700 | 4.790 | 259,274 | -0.17(-3.43%) |
May 10, 2022 | 5.140 | 5.180 | 4.860 | 4.960 | 228,279 | -0.04(-0.80%) |
May 09, 2022 | 5.360 | 5.430 | 4.950 | 5.000 | 210,090 | -0.55(-9.91%) |
May 06, 2022 | 5.750 | 5.840 | 5.420 | 5.550 | 270,709 | -0.24(-4.15%) |
May 05, 2022 | 6.010 | 6.010 | 5.700 | 5.790 | 143,867 | -0.30(-4.93%) |
May 04, 2022 | 5.960 | 6.090 | 5.745 | 6.090 | 71,670 | +0.13(+2.18%) |
May 03, 2022 | 5.820 | 6.040 | 5.800 | 5.960 | 110,262 | +0.11(+1.88%) |