Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.300 | 5.300 | 4.720 | 4.959 | 20,632 | -0.14(-2.78%) |
Jul 28, 2022 | 5.600 | 5.600 | 5.000 | 5.101 | 19,236 | -0.29(-5.38%) |
Jul 27, 2022 | 5.700 | 5.699 | 5.388 | 5.391 | 8,533 | -0.31(-5.42%) |
Jul 26, 2022 | 5.700 | 5.785 | 5.500 | 5.700 | 3,801 | -0.03(-0.51%) |
Jul 25, 2022 | 6.150 | 6.300 | 5.300 | 5.729 | 12,791 | -0.43(-6.98%) |
Jul 22, 2022 | 6.559 | 6.559 | 6.051 | 6.159 | 10,797 | -0.24(-3.77%) |
Jul 21, 2022 | 6.400 | 6.619 | 6.160 | 6.400 | 9,917 | -0.20(-3.03%) |
Jul 20, 2022 | 6.400 | 6.900 | 6.160 | 6.600 | 42,538 | +0.25(+3.95%) |
Jul 19, 2022 | 6.365 | 6.499 | 6.101 | 6.349 | 17,435 | +0.01(+0.22%) |
Jul 18, 2022 | 6.700 | 6.736 | 6.301 | 6.335 | 16,789 | -0.17(-2.54%) |
Jul 15, 2022 | 6.877 | 6.989 | 6.400 | 6.500 | 14,877 | -0.15(-2.23%) |
Jul 14, 2022 | 6.869 | 7.300 | 6.500 | 6.648 | 68,455 | -0.15(-2.24%) |
Jul 13, 2022 | 7.099 | 7.100 | 6.600 | 6.800 | 6,863 | -0.20(-2.84%) |
Jul 12, 2022 | 7.110 | 7.110 | 6.742 | 6.999 | 4,867 | -0.17(-2.41%) |
Jul 11, 2022 | 7.302 | 7.302 | 6.739 | 7.172 | 3,963 | +0.16(+2.25%) |
Jul 08, 2022 | 6.761 | 7.014 | 6.536 | 7.014 | 4,231 | +0.36(+5.47%) |
Jul 07, 2022 | 6.800 | 6.884 | 6.300 | 6.650 | 19,735 | +0.07(+1.13%) |
Jul 06, 2022 | 6.900 | 7.098 | 6.545 | 6.576 | 15,598 | +0.00(+0.08%) |
Jul 05, 2022 | 6.905 | 6.905 | 6.450 | 6.571 | 6,193 | -0.01(-0.09%) |
Jul 01, 2022 | 6.600 | 6.700 | 6.447 | 6.577 | 2,352 | +0.19(+3.04%) |
Jun 30, 2022 | 6.346 | 7.000 | 6.250 | 6.383 | 8,144 | +0.13(+2.13%) |
Jun 29, 2022 | 6.650 | 7.230 | 6.250 | 6.250 | 5,457 | -0.45(-6.73%) |
Jun 28, 2022 | 6.900 | 7.000 | 6.600 | 6.701 | 12,128 | -0.20(-2.88%) |
Jun 27, 2022 | 7.560 | 7.639 | 6.804 | 6.900 | 7,714 | -0.39(-5.35%) |
Jun 24, 2022 | 7.300 | 7.599 | 6.901 | 7.290 | 8,092 | +0.09(+1.25%) |
Jun 23, 2022 | 6.772 | 7.300 | 6.507 | 7.200 | 25,342 | +0.38(+5.59%) |
Jun 22, 2022 | 7.000 | 7.339 | 6.500 | 6.819 | 10,887 | -0.16(-2.33%) |
Jun 21, 2022 | 7.640 | 7.640 | 6.817 | 6.982 | 24,222 | -0.37(-5.01%) |
Jun 17, 2022 | 7.200 | 7.601 | 6.696 | 7.350 | 17,155 | -0.05(-0.66%) |
Jun 16, 2022 | 8.000 | 8.000 | 7.399 | 7.399 | 6,961 | -0.75(-9.20%) |
Jun 15, 2022 | 8.100 | 8.700 | 7.700 | 8.149 | 8,125 | +0.15(+1.86%) |
Jun 14, 2022 | 8.000 | 8.300 | 7.770 | 8.000 | 6,259 | -0.40(-4.72%) |
Jun 13, 2022 | 8.700 | 8.700 | 7.967 | 8.396 | 3,511 | -0.30(-3.49%) |
Jun 10, 2022 | 9.200 | 9.500 | 7.500 | 8.700 | 33,663 | -0.51(-5.56%) |
Jun 09, 2022 | 9.400 | 9.700 | 9.000 | 9.212 | 6,959 | -0.26(-2.79%) |
Jun 08, 2022 | 9.495 | 9.700 | 9.362 | 9.476 | 4,425 | -0.12(-1.29%) |
Jun 07, 2022 | 10.00 | 10.00 | 9.363 | 9.600 | 13,954 | -0.08(-0.80%) |
Jun 06, 2022 | 10.00 | 10.00 | 9.601 | 9.677 | 2,869 | -0.18(-1.81%) |
Jun 03, 2022 | 10.00 | 10.10 | 9.501 | 9.855 | 7,399 | -0.04(-0.45%) |
Jun 02, 2022 | 9.800 | 9.900 | 9.600 | 9.900 | 2,732 | -0.09(-0.90%) |
Jun 01, 2022 | 9.999 | 10.00 | 9.800 | 9.990 | 2,190 | -0.01(-0.09%) |
May 31, 2022 | 10.20 | 10.40 | 9.700 | 9.999 | 8,196 | +0.02(+0.16%) |
May 27, 2022 | 10.20 | 10.20 | 9.574 | 9.983 | 12,351 | -0.12(-1.16%) |
May 26, 2022 | 10.50 | 11.20 | 9.850 | 10.10 | 18,030 | -0.60(-5.61%) |
May 25, 2022 | 10.70 | 11.17 | 10.30 | 10.70 | 8,597 | -0.30(-2.73%) |
May 24, 2022 | 11.10 | 11.30 | 10.30 | 11.00 | 5,188 | -0.10(-0.90%) |
May 23, 2022 | 11.20 | 11.50 | 10.80 | 11.10 | 4,621 | -0.20(-1.77%) |
May 20, 2022 | 11.20 | 11.50 | 10.70 | 11.30 | 7,569 | +0.50(+4.63%) |
May 19, 2022 | 11.00 | 11.50 | 10.20 | 10.80 | 9,612 | -0.10(-0.92%) |
May 18, 2022 | 10.70 | 11.00 | 10.30 | 10.90 | 25,071 | +0.30(+2.83%) |
May 17, 2022 | 10.90 | 11.00 | 10.30 | 10.60 | 7,992 | +0.00(+0.00%) |
May 16, 2022 | 11.20 | 11.70 | 10.30 | 10.60 | 12,680 | +0.40(+3.92%) |
May 13, 2022 | 10.50 | 11.80 | 10.20 | 10.20 | 21,741 | +0.30(+3.02%) |
May 12, 2022 | 9.000 | 9.999 | 8.551 | 9.901 | 27,382 | +0.90(+10.01%) |
May 11, 2022 | 10.00 | 10.30 | 8.425 | 9.000 | 24,912 | -1.00(-10.00%) |
May 10, 2022 | 10.60 | 10.90 | 10.00 | 10.00 | 12,315 | -0.60(-5.66%) |
May 09, 2022 | 10.80 | 10.90 | 10.50 | 10.60 | 12,449 | -0.30(-2.75%) |
May 06, 2022 | 11.20 | 11.50 | 10.60 | 10.90 | 26,946 | -0.10(-0.91%) |
May 05, 2022 | 11.20 | 11.50 | 10.60 | 11.00 | 35,444 | +0.00(+0.00%) |
May 04, 2022 | 10.90 | 11.50 | 10.60 | 11.00 | 9,170 | +0.10(+0.92%) |
May 03, 2022 | 11.30 | 11.50 | 10.50 | 10.90 | 15,232 | -0.30(-2.68%) |