Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.090 | 6.170 | 6.000 | 6.130 | 6,140,613 | +0.01(+0.16%) |
Jul 28, 2022 | 5.930 | 6.120 | 5.842 | 6.120 | 4,576,126 | +0.16(+2.68%) |
Jul 27, 2022 | 5.840 | 5.970 | 5.800 | 5.960 | 4,026,176 | +0.25(+4.38%) |
Jul 26, 2022 | 5.790 | 5.790 | 5.625 | 5.710 | 4,544,711 | -0.15(-2.56%) |
Jul 25, 2022 | 5.920 | 5.930 | 5.770 | 5.860 | 4,145,240 | -0.07(-1.18%) |
Jul 22, 2022 | 6.210 | 6.251 | 5.880 | 5.930 | 5,561,481 | -0.28(-4.51%) |
Jul 21, 2022 | 6.140 | 6.250 | 6.080 | 6.210 | 3,240,102 | +0.04(+0.65%) |
Jul 20, 2022 | 5.950 | 6.250 | 5.950 | 6.170 | 7,160,348 | +0.20(+3.35%) |
Jul 19, 2022 | 5.850 | 6.010 | 5.805 | 5.970 | 4,195,165 | +0.22(+3.83%) |
Jul 18, 2022 | 5.830 | 5.950 | 5.730 | 5.750 | 5,371,256 | +0.00(+0.00%) |
Jul 15, 2022 | 5.720 | 5.780 | 5.558 | 5.750 | 7,503,767 | +0.13(+2.31%) |
Jul 14, 2022 | 5.670 | 5.725 | 5.550 | 5.620 | 7,136,861 | -0.17(-2.94%) |
Jul 13, 2022 | 5.530 | 5.800 | 5.510 | 5.790 | 7,101,353 | +0.16(+2.84%) |
Jul 12, 2022 | 5.750 | 5.780 | 5.500 | 5.630 | 6,414,311 | -0.08(-1.40%) |
Jul 11, 2022 | 5.850 | 5.940 | 5.670 | 5.710 | 5,342,094 | -0.23(-3.87%) |
Jul 08, 2022 | 5.990 | 6.100 | 5.870 | 5.940 | 5,846,642 | -0.12(-1.98%) |
Jul 07, 2022 | 5.870 | 6.110 | 5.870 | 6.060 | 5,737,480 | +0.22(+3.77%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.660 | 5.840 | 8,001,166 | +0.20(+3.55%) |
Jul 05, 2022 | 5.360 | 5.640 | 5.260 | 5.640 | 8,981,334 | +0.19(+3.49%) |
Jul 01, 2022 | 5.400 | 5.480 | 5.255 | 5.450 | 6,689,308 | +0.06(+1.11%) |
Jun 30, 2022 | 5.420 | 5.465 | 5.255 | 5.390 | 10,151,621 | -0.15(-2.71%) |
Jun 29, 2022 | 5.750 | 5.750 | 5.470 | 5.540 | 9,673,920 | -0.20(-3.48%) |
Jun 28, 2022 | 5.860 | 5.995 | 5.740 | 5.740 | 9,816,430 | -0.06(-1.03%) |
Jun 27, 2022 | 5.760 | 5.870 | 5.640 | 5.800 | 10,081,114 | +0.05(+0.87%) |
Jun 24, 2022 | 5.270 | 5.760 | 5.260 | 5.750 | 14,534,944 | +0.38(+7.08%) |
Jun 23, 2022 | 5.330 | 5.400 | 5.161 | 5.370 | 10,094,108 | +0.05(+0.94%) |
Jun 22, 2022 | 5.160 | 5.435 | 5.130 | 5.320 | 6,105,167 | +0.05(+0.95%) |
Jun 21, 2022 | 5.400 | 5.450 | 5.260 | 5.270 | 8,791,933 | +0.08(+1.54%) |
Jun 17, 2022 | 5.090 | 5.300 | 5.011 | 5.190 | 9,362,566 | +0.12(+2.37%) |
Jun 16, 2022 | 5.230 | 5.270 | 5.000 | 5.070 | 8,236,442 | -0.36(-6.63%) |
Jun 15, 2022 | 5.220 | 5.505 | 5.190 | 5.430 | 7,637,779 | +0.29(+5.64%) |
Jun 14, 2022 | 5.150 | 5.270 | 5.050 | 5.140 | 8,841,166 | +0.01(+0.19%) |
Jun 13, 2022 | 5.300 | 5.360 | 5.120 | 5.130 | 7,683,927 | -0.41(-7.40%) |
Jun 10, 2022 | 5.610 | 5.740 | 5.490 | 5.540 | 9,197,444 | -0.25(-4.32%) |
Jun 09, 2022 | 6.110 | 6.110 | 5.790 | 5.790 | 8,516,909 | -0.34(-5.55%) |
Jun 08, 2022 | 6.090 | 6.190 | 6.010 | 6.130 | 10,667,211 | +0.01(+0.16%) |
Jun 07, 2022 | 5.840 | 6.130 | 5.790 | 6.120 | 11,529,795 | +0.22(+3.73%) |
Jun 06, 2022 | 5.910 | 5.995 | 5.800 | 5.900 | 10,476,213 | +0.07(+1.20%) |
Jun 03, 2022 | 6.050 | 6.108 | 5.810 | 5.830 | 9,865,800 | -0.33(-5.36%) |
Jun 02, 2022 | 5.690 | 6.210 | 5.680 | 6.160 | 14,917,371 | +0.43(+7.50%) |
Jun 01, 2022 | 6.040 | 6.155 | 5.635 | 5.730 | 11,314,200 | -0.32(-5.29%) |
May 31, 2022 | 6.500 | 6.510 | 5.960 | 6.050 | 13,172,104 | -0.52(-7.91%) |
May 27, 2022 | 6.130 | 6.770 | 6.050 | 6.570 | 22,551,480 | +0.50(+8.24%) |
May 26, 2022 | 5.850 | 6.120 | 5.840 | 6.070 | 9,883,687 | +0.16(+2.71%) |
May 25, 2022 | 5.680 | 5.965 | 5.680 | 5.910 | 11,079,365 | +0.17(+2.96%) |
May 24, 2022 | 5.870 | 5.870 | 5.620 | 5.740 | 7,296,686 | -0.21(-3.53%) |
May 23, 2022 | 5.910 | 5.970 | 5.725 | 5.950 | 6,860,184 | +0.06(+1.02%) |
May 20, 2022 | 6.100 | 6.210 | 5.740 | 5.890 | 12,795,214 | -0.12(-2.00%) |
May 19, 2022 | 5.780 | 6.150 | 5.745 | 6.010 | 20,903,320 | +0.13(+2.21%) |
May 18, 2022 | 5.930 | 6.250 | 5.830 | 5.880 | 11,191,809 | -0.13(-2.16%) |
May 17, 2022 | 5.780 | 6.030 | 5.770 | 6.010 | 8,151,530 | +0.32(+5.62%) |
May 16, 2022 | 5.770 | 5.930 | 5.680 | 5.690 | 8,060,007 | -0.14(-2.40%) |
May 13, 2022 | 5.270 | 5.870 | 5.240 | 5.830 | 18,835,346 | +0.70(+13.65%) |
May 12, 2022 | 4.750 | 5.279 | 4.701 | 5.130 | 15,269,585 | +0.24(+4.91%) |
May 11, 2022 | 5.160 | 5.290 | 4.890 | 4.890 | 8,045,914 | -0.30(-5.78%) |
May 10, 2022 | 5.220 | 5.310 | 4.990 | 5.190 | 11,288,184 | +0.05(+0.97%) |
May 09, 2022 | 5.510 | 5.570 | 5.110 | 5.140 | 9,637,916 | -0.47(-8.38%) |
May 06, 2022 | 5.740 | 5.850 | 5.545 | 5.610 | 7,545,440 | -0.21(-3.61%) |
May 05, 2022 | 6.020 | 6.035 | 5.770 | 5.820 | 6,447,535 | -0.30(-4.90%) |
May 04, 2022 | 5.890 | 6.130 | 5.720 | 6.120 | 5,705,614 | +0.24(+4.08%) |
May 03, 2022 | 5.860 | 5.980 | 5.800 | 5.880 | 5,502,132 | +0.02(+0.34%) |