Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.440 | 7.230 | 6.430 | 7.020 | 103,195 | +0.58(+9.01%) |
Jul 28, 2022 | 6.180 | 6.460 | 6.150 | 6.440 | 88,936 | +0.33(+5.40%) |
Jul 27, 2022 | 6.180 | 6.360 | 6.085 | 6.110 | 213,980 | -0.07(-1.13%) |
Jul 26, 2022 | 6.410 | 6.470 | 6.140 | 6.180 | 100,573 | -0.18(-2.83%) |
Jul 25, 2022 | 6.050 | 6.390 | 5.950 | 6.360 | 93,804 | +0.36(+6.00%) |
Jul 22, 2022 | 5.980 | 6.180 | 5.950 | 6.000 | 63,588 | +0.04(+0.67%) |
Jul 21, 2022 | 5.760 | 5.970 | 5.640 | 5.960 | 62,153 | +0.16(+2.76%) |
Jul 20, 2022 | 5.920 | 6.210 | 5.750 | 5.800 | 85,194 | -0.06(-1.02%) |
Jul 19, 2022 | 5.490 | 5.890 | 5.490 | 5.860 | 92,836 | +0.41(+7.52%) |
Jul 18, 2022 | 5.360 | 5.490 | 5.310 | 5.450 | 92,592 | +0.14(+2.64%) |
Jul 15, 2022 | 5.410 | 5.440 | 5.200 | 5.310 | 114,873 | +0.01(+0.19%) |
Jul 14, 2022 | 5.210 | 5.390 | 5.120 | 5.300 | 72,677 | +0.00(+0.00%) |
Jul 13, 2022 | 4.900 | 5.440 | 4.860 | 5.300 | 145,023 | +0.39(+7.94%) |
Jul 12, 2022 | 5.030 | 5.140 | 4.900 | 4.910 | 102,090 | -0.17(-3.35%) |
Jul 11, 2022 | 5.300 | 5.380 | 4.930 | 5.080 | 105,670 | -0.22(-4.15%) |
Jul 08, 2022 | 5.300 | 5.520 | 5.260 | 5.300 | 74,872 | +0.02(+0.38%) |
Jul 07, 2022 | 4.880 | 5.290 | 4.860 | 5.280 | 151,184 | +0.40(+8.20%) |
Jul 06, 2022 | 5.000 | 5.085 | 4.820 | 4.880 | 95,209 | -0.17(-3.37%) |
Jul 05, 2022 | 5.080 | 5.080 | 4.710 | 5.050 | 191,494 | -0.03(-0.59%) |
Jul 01, 2022 | 5.220 | 5.290 | 4.910 | 5.080 | 82,233 | -0.18(-3.42%) |
Jun 30, 2022 | 5.080 | 5.360 | 4.910 | 5.260 | 107,346 | +0.12(+2.33%) |
Jun 29, 2022 | 5.140 | 5.290 | 5.045 | 5.140 | 178,053 | +0.00(+0.00%) |
Jun 28, 2022 | 5.460 | 5.560 | 5.100 | 5.140 | 75,125 | -0.24(-4.46%) |
Jun 27, 2022 | 5.260 | 5.520 | 5.190 | 5.380 | 126,688 | +0.20(+3.86%) |
Jun 24, 2022 | 5.390 | 5.540 | 5.160 | 5.180 | 544,111 | -0.21(-3.90%) |
Jun 23, 2022 | 5.520 | 5.680 | 5.315 | 5.390 | 98,754 | -0.15(-2.71%) |
Jun 22, 2022 | 5.710 | 5.837 | 5.500 | 5.540 | 242,870 | -0.21(-3.65%) |
Jun 21, 2022 | 6.450 | 6.585 | 5.710 | 5.750 | 171,271 | -0.68(-10.58%) |
Jun 17, 2022 | 6.240 | 6.540 | 5.810 | 6.430 | 361,751 | +0.27(+4.38%) |
Jun 16, 2022 | 6.850 | 6.850 | 6.050 | 6.160 | 168,306 | -0.86(-12.25%) |
Jun 15, 2022 | 7.000 | 7.130 | 6.840 | 7.020 | 89,986 | -0.02(-0.28%) |
Jun 14, 2022 | 7.170 | 7.170 | 6.950 | 7.040 | 91,744 | -0.07(-0.98%) |
Jun 13, 2022 | 7.480 | 7.520 | 7.090 | 7.110 | 109,171 | -0.48(-6.32%) |
Jun 10, 2022 | 7.830 | 7.830 | 7.500 | 7.590 | 94,517 | -0.22(-2.82%) |
Jun 09, 2022 | 7.770 | 8.340 | 7.700 | 7.810 | 121,616 | -0.02(-0.26%) |
Jun 08, 2022 | 8.030 | 8.090 | 7.770 | 7.830 | 104,495 | -0.20(-2.49%) |
Jun 07, 2022 | 7.810 | 8.080 | 7.670 | 8.030 | 84,838 | +0.16(+2.03%) |
Jun 06, 2022 | 7.930 | 8.170 | 7.770 | 7.870 | 88,296 | +0.01(+0.13%) |
Jun 03, 2022 | 7.910 | 7.910 | 7.750 | 7.860 | 56,435 | -0.13(-1.63%) |
Jun 02, 2022 | 8.000 | 8.090 | 7.900 | 7.990 | 52,440 | +0.01(+0.13%) |
Jun 01, 2022 | 8.170 | 8.570 | 7.875 | 7.980 | 121,504 | -0.20(-2.44%) |
May 31, 2022 | 8.860 | 8.860 | 8.130 | 8.180 | 103,493 | -0.78(-8.71%) |
May 27, 2022 | 8.460 | 9.000 | 8.460 | 8.960 | 79,755 | +0.47(+5.54%) |
May 26, 2022 | 8.490 | 8.740 | 8.400 | 8.490 | 46,739 | +0.09(+1.07%) |
May 25, 2022 | 8.190 | 8.483 | 8.190 | 8.400 | 73,849 | +0.15(+1.82%) |
May 24, 2022 | 8.140 | 8.430 | 7.860 | 8.250 | 92,726 | +0.11(+1.35%) |
May 23, 2022 | 8.350 | 8.556 | 8.080 | 8.140 | 111,352 | -0.20(-2.40%) |
May 20, 2022 | 8.540 | 8.540 | 8.050 | 8.340 | 94,347 | -0.09(-1.07%) |
May 19, 2022 | 8.190 | 8.740 | 8.082 | 8.430 | 111,732 | +0.20(+2.43%) |
May 18, 2022 | 8.540 | 8.784 | 8.220 | 8.230 | 91,516 | -0.43(-4.97%) |
May 17, 2022 | 8.470 | 8.730 | 8.170 | 8.660 | 119,865 | +0.41(+4.97%) |
May 16, 2022 | 8.560 | 8.690 | 8.200 | 8.250 | 81,260 | -0.40(-4.62%) |
May 13, 2022 | 8.710 | 9.020 | 8.580 | 8.650 | 126,005 | -0.05(-0.57%) |
May 12, 2022 | 9.000 | 9.150 | 8.421 | 8.700 | 148,859 | -0.30(-3.33%) |
May 11, 2022 | 9.390 | 10.00 | 8.860 | 9.000 | 142,654 | -1.19(-11.68%) |
May 10, 2022 | 11.13 | 11.13 | 10.13 | 10.19 | 79,829 | -0.62(-5.74%) |
May 09, 2022 | 11.89 | 11.89 | 10.44 | 10.81 | 151,424 | -1.22(-10.14%) |
May 06, 2022 | 12.35 | 12.47 | 11.97 | 12.03 | 51,023 | -0.32(-2.59%) |
May 05, 2022 | 12.33 | 12.42 | 11.95 | 12.35 | 52,944 | +0.03(+0.24%) |
May 04, 2022 | 12.21 | 12.34 | 11.87 | 12.32 | 37,777 | +0.13(+1.07%) |
May 03, 2022 | 11.93 | 12.25 | 11.93 | 12.19 | 37,962 | +0.20(+1.67%) |