Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.800 | 6.150 | 5.800 | 6.000 | 27,402 | +0.22(+3.81%) |
Jul 28, 2022 | 5.800 | 5.800 | 5.780 | 5.780 | 3,042 | -0.02(-0.34%) |
Jul 27, 2022 | 5.720 | 5.836 | 5.650 | 5.800 | 8,723 | +0.08(+1.40%) |
Jul 26, 2022 | 5.700 | 5.721 | 5.700 | 5.720 | 1,782 | -0.00(-0.09%) |
Jul 25, 2022 | 5.840 | 5.840 | 5.725 | 5.725 | 1,609 | +0.02(+0.44%) |
Jul 22, 2022 | 5.750 | 5.800 | 5.700 | 5.700 | 5,834 | -0.07(-1.21%) |
Jul 21, 2022 | 5.770 | 5.770 | 5.770 | 5.770 | 330 | -0.07(-1.20%) |
Jul 20, 2022 | 5.870 | 5.880 | 5.810 | 5.840 | 12,177 | -0.01(-0.25%) |
Jul 19, 2022 | 5.855 | 5.855 | 5.855 | 5.855 | 1,171 | +0.04(+0.60%) |
Jul 18, 2022 | 5.850 | 5.860 | 5.820 | 5.820 | 3,723 | +0.00(+0.00%) |
Jul 15, 2022 | 5.900 | 5.940 | 5.820 | 5.820 | 1,113 | +0.00(+0.00%) |
Jul 14, 2022 | 5.810 | 5.950 | 5.810 | 5.820 | 1,669 | -0.04(-0.68%) |
Jul 13, 2022 | 5.820 | 5.890 | 5.810 | 5.860 | 1,281 | +0.03(+0.51%) |
Jul 12, 2022 | 5.810 | 5.950 | 5.810 | 5.830 | 2,926 | -0.10(-1.69%) |
Jul 11, 2022 | 5.900 | 6.000 | 5.900 | 5.930 | 2,501 | +0.02(+0.32%) |
Jul 08, 2022 | 6.027 | 6.040 | 5.911 | 5.911 | 6,631 | -0.11(-1.81%) |
Jul 07, 2022 | 5.910 | 6.020 | 5.910 | 6.020 | 5,023 | +0.10(+1.69%) |
Jul 06, 2022 | 6.020 | 6.020 | 5.920 | 5.920 | 497 | -0.10(-1.66%) |
Jul 05, 2022 | 6.020 | 6.020 | 5.949 | 6.020 | 3,609 | +0.04(+0.67%) |
Jul 01, 2022 | 5.910 | 5.980 | 5.900 | 5.980 | 4,236 | -0.06(-0.99%) |
Jun 30, 2022 | 5.945 | 6.040 | 5.895 | 6.040 | 3,688 | +0.08(+1.34%) |
Jun 29, 2022 | 6.010 | 6.020 | 5.860 | 5.960 | 10,559 | -0.13(-2.13%) |
Jun 28, 2022 | 6.080 | 6.140 | 6.010 | 6.090 | 12,371 | +0.16(+2.70%) |
Jun 27, 2022 | 6.150 | 6.150 | 5.880 | 5.930 | 14,346 | -0.17(-2.79%) |
Jun 24, 2022 | 5.950 | 6.128 | 5.950 | 6.100 | 26,419 | +0.22(+3.74%) |
Jun 23, 2022 | 5.980 | 5.980 | 5.770 | 5.880 | 5,856 | -0.10(-1.67%) |
Jun 22, 2022 | 5.810 | 5.980 | 5.720 | 5.980 | 7,736 | +0.16(+2.75%) |
Jun 21, 2022 | 5.690 | 5.860 | 5.600 | 5.820 | 39,082 | +0.05(+0.87%) |
Jun 17, 2022 | 5.576 | 5.770 | 5.476 | 5.770 | 17,199 | +0.17(+3.04%) |
Jun 16, 2022 | 5.780 | 5.780 | 5.402 | 5.600 | 13,417 | -0.10(-1.75%) |
Jun 15, 2022 | 5.850 | 5.895 | 5.510 | 5.700 | 40,254 | -0.26(-4.36%) |
Jun 14, 2022 | 5.820 | 5.990 | 5.818 | 5.960 | 110,939 | +0.10(+1.71%) |
Jun 13, 2022 | 5.300 | 5.950 | 5.260 | 5.860 | 300,344 | +1.01(+20.82%) |
Jun 08, 2022 | 4.850 | 2 | +0.07(+1.46%) | |||
Jun 07, 2022 | 4.840 | 4.880 | 4.780 | 4.780 | 9,020 | -0.05(-1.04%) |
Jun 06, 2022 | 4.850 | 4.930 | 4.830 | 4.830 | 9,469 | -0.15(-3.01%) |
Jun 03, 2022 | 4.810 | 4.980 | 4.810 | 4.980 | 1,986 | +0.08(+1.53%) |
Jun 02, 2022 | 4.860 | 4.905 | 4.850 | 4.905 | 4,554 | +0.06(+1.31%) |
Jun 01, 2022 | 5.000 | 5.000 | 4.842 | 4.842 | 4,653 | +0.03(+0.62%) |
May 31, 2022 | 4.817 | 4.905 | 4.810 | 4.812 | 3,344 | -0.14(-2.89%) |
May 27, 2022 | 4.890 | 5.000 | 4.852 | 4.955 | 4,451 | +0.04(+0.92%) |
May 26, 2022 | 4.810 | 5.000 | 4.799 | 4.910 | 4,862 | -0.07(-1.41%) |
May 25, 2022 | 4.980 | 4.980 | 4.980 | 4.980 | 237 | -0.02(-0.40%) |
May 24, 2022 | 4.776 | 5.000 | 4.776 | 5.000 | 813 | +0.03(+0.60%) |
May 23, 2022 | 4.985 | 4.985 | 4.776 | 4.970 | 1,398 | +0.10(+2.05%) |
May 20, 2022 | 4.970 | 4.970 | 4.870 | 4.870 | 1,120 | -0.11(-2.21%) |
May 19, 2022 | 4.847 | 4.980 | 4.847 | 4.980 | 968 | +0.21(+4.40%) |
May 18, 2022 | 4.900 | 4.990 | 4.770 | 4.770 | 10,701 | -0.20(-4.02%) |
May 17, 2022 | 4.750 | 4.970 | 4.750 | 4.970 | 598 | +0.23(+4.85%) |
May 16, 2022 | 4.770 | 4.980 | 4.721 | 4.740 | 3,164 | -0.02(-0.42%) |
May 13, 2022 | 4.770 | 4.770 | 4.760 | 4.760 | 729 | +0.04(+0.85%) |
May 12, 2022 | 4.860 | 4.900 | 4.720 | 4.720 | 550 | -0.01(-0.21%) |
May 11, 2022 | 4.770 | 4.878 | 4.730 | 4.730 | 2,539 | -0.08(-1.64%) |
May 10, 2022 | 4.810 | 4.810 | 4.809 | 4.809 | 366 | -0.18(-3.63%) |
May 09, 2022 | 4.840 | 5.000 | 4.840 | 4.990 | 1,901 | +0.00(+0.00%) |
May 06, 2022 | 4.805 | 4.990 | 4.805 | 4.990 | 1,440 | +0.12(+2.46%) |
May 05, 2022 | 4.870 | 4.870 | 4.870 | 4.870 | 224 | -0.07(-1.42%) |
May 04, 2022 | 4.803 | 4.940 | 4.803 | 4.940 | 1,894 | +0.02(+0.41%) |
May 03, 2022 | 4.910 | 4.920 | 4.910 | 4.920 | 377 | -0.03(-0.61%) |