Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.414 | 5.800 | 5.414 | 5.760 | 7,234 | +0.25(+4.61%) |
Jul 28, 2022 | 5.656 | 5.800 | 5.400 | 5.506 | 13,247 | -0.10(-1.78%) |
Jul 27, 2022 | 5.000 | 5.978 | 5.000 | 5.606 | 23,749 | +0.75(+15.44%) |
Jul 26, 2022 | 5.452 | 6.000 | 4.648 | 4.856 | 30,864 | -0.76(-13.59%) |
Jul 25, 2022 | 6.000 | 6.178 | 5.318 | 5.620 | 12,624 | -0.53(-8.59%) |
Jul 22, 2022 | 6.200 | 6.400 | 6.102 | 6.148 | 7,050 | -0.04(-0.61%) |
Jul 21, 2022 | 6.340 | 6.400 | 6.000 | 6.186 | 8,813 | -0.14(-2.27%) |
Jul 20, 2022 | 6.600 | 6.600 | 6.164 | 6.330 | 18,452 | +0.15(+2.36%) |
Jul 19, 2022 | 6.400 | 6.600 | 6.020 | 6.184 | 16,038 | -0.20(-3.16%) |
Jul 18, 2022 | 6.800 | 6.806 | 6.312 | 6.386 | 22,325 | -0.61(-8.75%) |
Jul 15, 2022 | 7.200 | 7.200 | 6.500 | 6.998 | 12,392 | -0.28(-3.87%) |
Jul 14, 2022 | 7.600 | 7.600 | 6.820 | 7.280 | 2,955 | +0.12(+1.65%) |
Jul 13, 2022 | 6.206 | 7.598 | 6.206 | 7.162 | 30,350 | +0.23(+3.35%) |
Jul 12, 2022 | 7.200 | 7.200 | 6.600 | 6.930 | 24,810 | -0.15(-2.06%) |
Jul 11, 2022 | 6.800 | 7.200 | 6.800 | 7.076 | 9,375 | +0.07(+0.94%) |
Jul 08, 2022 | 7.598 | 7.598 | 6.914 | 7.010 | 13,567 | -0.16(-2.18%) |
Jul 07, 2022 | 7.000 | 7.400 | 6.400 | 7.166 | 26,768 | +0.17(+2.37%) |
Jul 06, 2022 | 7.600 | 7.700 | 6.950 | 7.000 | 31,390 | -0.60(-7.89%) |
Jul 05, 2022 | 6.740 | 7.974 | 6.586 | 7.600 | 26,008 | +0.73(+10.59%) |
Jul 01, 2022 | 6.802 | 7.400 | 6.500 | 6.872 | 20,939 | -0.12(-1.66%) |
Jun 30, 2022 | 7.026 | 7.718 | 6.312 | 6.988 | 84,243 | -0.87(-11.09%) |
Jun 29, 2022 | 9.800 | 9.800 | 7.780 | 7.860 | 427,146 | +0.36(+4.74%) |
Jun 28, 2022 | 7.960 | 8.000 | 6.800 | 7.504 | 60,085 | -1.25(-14.30%) |
Jun 27, 2022 | 8.280 | 9.900 | 7.800 | 8.756 | 172,451 | +1.47(+20.14%) |
Jun 24, 2022 | 6.600 | 8.350 | 6.508 | 7.288 | 159,278 | +0.78(+11.99%) |
Jun 23, 2022 | 5.800 | 6.800 | 5.800 | 6.508 | 150,978 | +1.19(+22.38%) |
Jun 22, 2022 | 5.600 | 5.600 | 5.202 | 5.318 | 15,983 | +0.01(+0.26%) |
Jun 21, 2022 | 6.000 | 6.000 | 5.012 | 5.304 | 41,256 | -0.55(-9.33%) |
Jun 17, 2022 | 6.000 | 6.400 | 5.604 | 5.850 | 29,029 | -0.17(-2.82%) |
Jun 16, 2022 | 5.400 | 6.502 | 5.002 | 6.020 | 80,709 | +0.62(+11.48%) |
Jun 15, 2022 | 4.884 | 5.530 | 4.850 | 5.400 | 20,157 | +0.36(+7.23%) |
Jun 14, 2022 | 5.200 | 5.514 | 4.820 | 5.036 | 41,958 | -0.64(-11.31%) |
Jun 13, 2022 | 5.800 | 5.996 | 4.876 | 5.678 | 72,581 | -0.47(-7.64%) |
Jun 10, 2022 | 6.880 | 6.900 | 5.322 | 6.148 | 316,963 | -0.86(-12.25%) |
Jun 09, 2022 | 3.790 | 10.80 | 3.624 | 7.006 | 2,909,664 | +3.38(+93.43%) |
Jun 08, 2022 | 3.974 | 3.974 | 3.438 | 3.622 | 41,883 | -0.26(-6.79%) |
Jun 07, 2022 | 3.900 | 3.974 | 3.754 | 3.886 | 33,490 | +0.20(+5.54%) |
Jun 06, 2022 | 4.000 | 4.124 | 3.462 | 3.682 | 28,216 | -0.32(-7.90%) |
Jun 03, 2022 | 4.300 | 4.300 | 3.872 | 3.998 | 42,883 | -0.25(-5.80%) |
Jun 02, 2022 | 4.200 | 4.570 | 4.012 | 4.244 | 26,740 | -0.05(-1.21%) |
Jun 01, 2022 | 4.200 | 4.484 | 4.114 | 4.296 | 15,224 | -0.01(-0.23%) |
May 31, 2022 | 4.400 | 4.800 | 4.102 | 4.306 | 22,997 | +0.03(+0.61%) |
May 27, 2022 | 4.500 | 4.500 | 4.138 | 4.280 | 17,886 | -0.04(-0.88%) |
May 26, 2022 | 4.588 | 4.588 | 4.206 | 4.318 | 17,506 | -0.10(-2.22%) |
May 25, 2022 | 4.370 | 4.506 | 4.200 | 4.416 | 18,754 | +0.16(+3.86%) |
May 24, 2022 | 5.360 | 5.360 | 4.210 | 4.252 | 29,723 | -0.79(-15.70%) |
May 23, 2022 | 5.200 | 5.420 | 4.724 | 5.044 | 20,140 | -0.26(-4.83%) |
May 20, 2022 | 5.388 | 5.884 | 5.200 | 5.300 | 11,722 | -0.25(-4.57%) |
May 19, 2022 | 5.600 | 5.890 | 5.400 | 5.554 | 14,524 | -0.05(-0.82%) |
May 18, 2022 | 5.820 | 6.172 | 5.600 | 5.600 | 6,622 | -0.40(-6.67%) |
May 17, 2022 | 5.590 | 6.128 | 5.590 | 6.000 | 13,185 | +0.24(+4.13%) |
May 16, 2022 | 6.194 | 6.194 | 5.534 | 5.762 | 15,311 | -0.00(-0.03%) |
May 13, 2022 | 5.876 | 6.000 | 5.514 | 5.764 | 23,513 | +0.12(+2.16%) |
May 12, 2022 | 6.200 | 6.526 | 5.246 | 5.642 | 31,869 | -0.82(-12.74%) |
May 11, 2022 | 6.580 | 6.798 | 6.400 | 6.466 | 6,352 | -0.12(-1.76%) |
May 10, 2022 | 7.000 | 7.800 | 6.260 | 6.582 | 5,460 | -0.38(-5.51%) |
May 09, 2022 | 7.600 | 7.880 | 6.800 | 6.966 | 16,277 | -0.91(-11.60%) |
May 06, 2022 | 8.200 | 8.400 | 7.600 | 7.880 | 11,294 | +0.05(+0.69%) |
May 05, 2022 | 9.140 | 9.200 | 7.806 | 7.826 | 5,535 | -0.90(-10.27%) |
May 04, 2022 | 8.600 | 9.200 | 8.024 | 8.722 | 8,158 | +0.28(+3.27%) |
May 03, 2022 | 8.320 | 8.600 | 8.300 | 8.446 | 3,062 | +0.14(+1.73%) |