Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.260 | 5.558 | 5.100 | 5.282 | 5,112 | +0.01(+0.23%) |
Jul 28, 2022 | 5.188 | 5.390 | 5.012 | 5.270 | 6,264 | -0.05(-0.98%) |
Jul 27, 2022 | 5.560 | 5.600 | 5.244 | 5.322 | 8,671 | -0.16(-2.92%) |
Jul 26, 2022 | 5.460 | 5.560 | 5.400 | 5.482 | 1,982 | +0.03(+0.59%) |
Jul 25, 2022 | 5.300 | 5.560 | 5.300 | 5.450 | 4,976 | +0.16(+2.99%) |
Jul 22, 2022 | 5.400 | 5.538 | 5.100 | 5.292 | 5,244 | -0.07(-1.27%) |
Jul 21, 2022 | 5.398 | 5.600 | 5.150 | 5.360 | 3,541 | +0.01(+0.19%) |
Jul 20, 2022 | 5.400 | 5.554 | 5.158 | 5.350 | 10,475 | -0.05(-0.93%) |
Jul 19, 2022 | 5.556 | 5.800 | 5.080 | 5.400 | 20,332 | +0.35(+6.97%) |
Jul 18, 2022 | 5.398 | 5.796 | 5.010 | 5.048 | 9,365 | -0.22(-4.14%) |
Jul 15, 2022 | 5.438 | 5.800 | 5.100 | 5.266 | 13,051 | -0.08(-1.46%) |
Jul 14, 2022 | 5.800 | 6.518 | 5.222 | 5.344 | 33,263 | -0.59(-9.88%) |
Jul 13, 2022 | 6.000 | 6.480 | 5.500 | 5.930 | 19,903 | -0.09(-1.46%) |
Jul 12, 2022 | 6.400 | 6.438 | 5.400 | 6.018 | 9,829 | -0.24(-3.84%) |
Jul 11, 2022 | 6.680 | 6.680 | 5.900 | 6.258 | 9,504 | -0.34(-5.18%) |
Jul 08, 2022 | 6.546 | 6.800 | 6.402 | 6.600 | 3,826 | +0.00(+0.00%) |
Jul 07, 2022 | 6.700 | 6.800 | 6.326 | 6.600 | 7,354 | +0.40(+6.38%) |
Jul 06, 2022 | 6.200 | 6.460 | 6.002 | 6.204 | 5,418 | -0.00(-0.06%) |
Jul 05, 2022 | 6.300 | 6.526 | 6.000 | 6.208 | 4,964 | -0.16(-2.45%) |
Jul 01, 2022 | 6.400 | 6.600 | 5.800 | 6.364 | 12,293 | +0.36(+6.07%) |
Jun 30, 2022 | 5.800 | 6.800 | 5.414 | 6.000 | 14,885 | -0.08(-1.38%) |
Jun 29, 2022 | 6.700 | 7.100 | 5.468 | 6.084 | 78,747 | -1.02(-14.31%) |
Jun 28, 2022 | 8.410 | 9.300 | 6.900 | 7.100 | 38,291 | -0.60(-7.84%) |
Jun 27, 2022 | 9.000 | 9.200 | 7.702 | 7.704 | 146,350 | +1.50(+24.10%) |
Jun 24, 2022 | 11.60 | 13.00 | 4.674 | 6.208 | 50,559 | -5.47(-46.86%) |
Jun 23, 2022 | 12.60 | 12.60 | 11.61 | 11.68 | 417 | -0.69(-5.61%) |
Jun 22, 2022 | 12.17 | 12.60 | 11.51 | 12.38 | 876 | +0.34(+2.84%) |
Jun 21, 2022 | 11.41 | 12.22 | 11.41 | 12.03 | 1,040 | +0.03(+0.28%) |
Jun 17, 2022 | 11.20 | 12.80 | 11.20 | 12.00 | 1,064 | -0.79(-6.21%) |
Jun 16, 2022 | 12.01 | 12.80 | 12.01 | 12.79 | 546 | +0.59(+4.87%) |
Jun 15, 2022 | 12.34 | 12.87 | 12.10 | 12.20 | 552 | +0.40(+3.39%) |
Jun 14, 2022 | 11.60 | 12.55 | 11.60 | 11.80 | 519 | -0.40(-3.29%) |
Jun 13, 2022 | 12.71 | 12.80 | 12.12 | 12.20 | 266 | -0.85(-6.48%) |
Jun 10, 2022 | 13.34 | 13.34 | 12.20 | 13.05 | 392 | +0.74(+5.98%) |
Jun 09, 2022 | 13.20 | 13.34 | 12.20 | 12.31 | 381 | -0.20(-1.58%) |
Jun 08, 2022 | 11.54 | 13.40 | 11.54 | 12.51 | 641 | +0.35(+2.88%) |
Jun 07, 2022 | 11.40 | 12.80 | 11.34 | 12.16 | 1,185 | -1.24(-9.25%) |
Jun 06, 2022 | 13.40 | 13.80 | 12.29 | 13.40 | 629 | +0.50(+3.88%) |
Jun 03, 2022 | 12.60 | 13.20 | 12.40 | 12.90 | 164 | +0.50(+4.02%) |
Jun 02, 2022 | 13.20 | 13.20 | 12.40 | 12.40 | 293 | -0.80(-6.05%) |
Jun 01, 2022 | 11.50 | 13.20 | 11.50 | 13.20 | 301 | +0.00(+0.02%) |
May 31, 2022 | 13.20 | 13.20 | 12.00 | 13.20 | 710 | +0.40(+3.11%) |
May 27, 2022 | 13.60 | 13.60 | 12.00 | 12.80 | 293 | +0.80(+6.67%) |
May 26, 2022 | 11.20 | 12.40 | 11.20 | 12.00 | 1,167 | +0.40(+3.41%) |
May 25, 2022 | 12.00 | 12.00 | 11.60 | 11.60 | 418 | -0.17(-1.43%) |
May 24, 2022 | 13.80 | 13.80 | 11.76 | 11.77 | 1,039 | -1.83(-13.44%) |
May 23, 2022 | 11.80 | 13.80 | 11.40 | 13.60 | 823 | +0.88(+6.92%) |
May 20, 2022 | 13.39 | 13.80 | 12.72 | 12.72 | 496 | -0.88(-6.44%) |
May 19, 2022 | 12.02 | 13.99 | 12.02 | 13.60 | 292 | +0.08(+0.59%) |
May 18, 2022 | 15.40 | 15.60 | 12.61 | 13.52 | 369 | +0.92(+7.27%) |
May 17, 2022 | 11.20 | 12.79 | 11.20 | 12.60 | 282 | +1.18(+10.29%) |
May 16, 2022 | 11.60 | 11.80 | 11.25 | 11.42 | 186 | +0.07(+0.62%) |
May 13, 2022 | 11.20 | 12.20 | 11.20 | 11.35 | 644 | -0.36(-3.11%) |
May 12, 2022 | 11.38 | 13.50 | 11.38 | 11.72 | 1,728 | +0.34(+2.97%) |
May 11, 2022 | 11.83 | 12.49 | 10.61 | 11.38 | 1,548 | -0.81(-6.68%) |
May 10, 2022 | 13.00 | 13.16 | 11.20 | 12.19 | 713 | +0.89(+7.89%) |
May 09, 2022 | 12.61 | 12.61 | 11.20 | 11.30 | 2,871 | -1.70(-13.06%) |
May 06, 2022 | 13.04 | 13.97 | 13.00 | 13.00 | 1,245 | +0.38(+2.98%) |
May 05, 2022 | 12.80 | 14.00 | 12.62 | 12.62 | 1,002 | -0.48(-3.63%) |
May 04, 2022 | 12.78 | 13.60 | 12.48 | 13.10 | 671 | +0.68(+5.48%) |
May 03, 2022 | 14.00 | 14.00 | 12.31 | 12.42 | 369 | -1.20(-8.81%) |