Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.874 | 6.273 | 5.829 | 6.133 | 1,537,042 | +0.34(+5.85%) |
Jul 28, 2022 | 5.704 | 5.809 | 5.515 | 5.794 | 692,686 | +0.13(+2.29%) |
Jul 27, 2022 | 5.485 | 5.704 | 5.455 | 5.664 | 722,160 | +0.23(+4.22%) |
Jul 26, 2022 | 5.545 | 5.694 | 5.415 | 5.435 | 411,288 | -0.18(-3.20%) |
Jul 25, 2022 | 5.445 | 5.724 | 5.445 | 5.615 | 532,702 | +0.20(+3.68%) |
Jul 22, 2022 | 5.475 | 5.674 | 5.415 | 5.415 | 708,918 | -0.02(-0.37%) |
Jul 21, 2022 | 5.425 | 5.465 | 5.206 | 5.435 | 485,302 | -0.04(-0.73%) |
Jul 20, 2022 | 5.445 | 5.515 | 5.350 | 5.475 | 382,779 | +0.02(+0.37%) |
Jul 19, 2022 | 5.425 | 5.525 | 5.246 | 5.455 | 966,790 | +0.10(+1.86%) |
Jul 18, 2022 | 5.016 | 5.435 | 5.016 | 5.355 | 1,498,219 | +0.40(+8.05%) |
Jul 15, 2022 | 4.946 | 4.996 | 4.797 | 4.956 | 1,372,511 | +0.04(+0.81%) |
Jul 14, 2022 | 5.365 | 5.385 | 4.867 | 4.917 | 1,904,155 | -0.67(-11.96%) |
Jul 13, 2022 | 5.256 | 5.605 | 5.076 | 5.585 | 1,965,888 | +0.18(+3.32%) |
Jul 12, 2022 | 5.824 | 5.904 | 5.325 | 5.405 | 1,135,500 | -0.49(-8.29%) |
Jul 11, 2022 | 5.635 | 6.033 | 5.585 | 5.894 | 1,637,285 | +0.13(+2.25%) |
Jul 08, 2022 | 5.874 | 5.874 | 5.640 | 5.764 | 417,451 | -0.12(-2.03%) |
Jul 07, 2022 | 5.694 | 6.013 | 5.694 | 5.884 | 837,807 | +0.32(+5.73%) |
Jul 06, 2022 | 5.645 | 5.664 | 5.186 | 5.565 | 1,145,342 | -0.15(-2.62%) |
Jul 05, 2022 | 5.924 | 5.924 | 5.435 | 5.714 | 797,541 | -0.37(-6.07%) |
Jul 01, 2022 | 5.874 | 6.183 | 5.724 | 6.083 | 1,162,079 | +0.16(+2.69%) |
Jun 30, 2022 | 5.894 | 6.038 | 5.704 | 5.924 | 723,164 | -0.05(-0.83%) |
Jun 29, 2022 | 6.233 | 6.363 | 5.794 | 5.974 | 899,205 | -0.22(-3.54%) |
Jun 28, 2022 | 6.193 | 6.472 | 6.113 | 6.193 | 1,172,526 | +0.10(+1.64%) |
Jun 27, 2022 | 6.203 | 6.283 | 6.078 | 6.093 | 925,890 | -0.08(-1.29%) |
Jun 24, 2022 | 5.654 | 6.306 | 5.615 | 6.173 | 1,264,977 | +0.60(+10.73%) |
Jun 23, 2022 | 5.615 | 5.649 | 5.375 | 5.575 | 1,282,060 | -0.04(-0.71%) |
Jun 22, 2022 | 5.744 | 5.744 | 5.445 | 5.615 | 777,051 | -0.33(-5.54%) |
Jun 21, 2022 | 5.894 | 6.013 | 5.749 | 5.944 | 1,105,448 | +0.17(+2.94%) |
Jun 17, 2022 | 5.874 | 5.919 | 5.595 | 5.774 | 1,092,865 | +0.07(+1.22%) |
Jun 16, 2022 | 6.452 | 6.522 | 5.674 | 5.704 | 1,193,755 | -0.97(-14.50%) |
Jun 15, 2022 | 6.791 | 6.861 | 6.512 | 6.672 | 855,253 | -0.03(-0.45%) |
Jun 14, 2022 | 6.692 | 6.841 | 6.502 | 6.702 | 870,555 | +0.02(+0.30%) |
Jun 13, 2022 | 6.931 | 7.046 | 6.562 | 6.682 | 1,028,573 | -0.62(-8.47%) |
Jun 10, 2022 | 7.350 | 7.499 | 7.190 | 7.300 | 666,537 | -0.26(-3.43%) |
Jun 09, 2022 | 7.639 | 7.829 | 7.529 | 7.559 | 1,082,317 | -0.26(-3.32%) |
Jun 08, 2022 | 7.938 | 7.948 | 7.629 | 7.819 | 517,587 | -0.17(-2.12%) |
Jun 07, 2022 | 7.649 | 8.098 | 7.639 | 7.988 | 739,598 | +0.21(+2.69%) |
Jun 06, 2022 | 7.789 | 7.928 | 7.719 | 7.779 | 544,541 | +0.08(+1.04%) |
Jun 03, 2022 | 7.400 | 7.799 | 7.380 | 7.699 | 653,521 | +0.01(+0.13%) |
Jun 02, 2022 | 7.619 | 7.958 | 7.589 | 7.689 | 820,657 | +0.15(+1.98%) |
Jun 01, 2022 | 7.180 | 7.639 | 7.125 | 7.539 | 919,851 | +0.38(+5.29%) |
May 31, 2022 | 7.549 | 7.754 | 7.091 | 7.160 | 880,752 | -0.32(-4.27%) |
May 27, 2022 | 7.430 | 7.519 | 7.300 | 7.479 | 660,732 | +0.12(+1.63%) |
May 26, 2022 | 7.091 | 7.395 | 7.061 | 7.360 | 993,920 | +0.28(+3.94%) |
May 25, 2022 | 6.382 | 7.170 | 6.363 | 7.081 | 1,442,969 | +0.68(+10.59%) |
May 24, 2022 | 6.662 | 6.702 | 6.263 | 6.402 | 1,444,417 | -0.36(-5.31%) |
May 23, 2022 | 6.971 | 7.036 | 6.677 | 6.761 | 1,259,567 | -0.14(-2.02%) |
May 20, 2022 | 7.101 | 7.180 | 6.602 | 6.901 | 1,213,226 | -0.11(-1.56%) |
May 19, 2022 | 7.120 | 7.400 | 6.881 | 7.011 | 1,399,540 | -0.20(-2.77%) |
May 18, 2022 | 7.529 | 7.814 | 7.160 | 7.210 | 1,642,150 | -0.44(-5.74%) |
May 17, 2022 | 7.669 | 8.058 | 7.360 | 7.649 | 1,396,160 | +0.28(+3.79%) |
May 16, 2022 | 7.330 | 7.639 | 7.091 | 7.370 | 1,204,584 | +0.03(+0.41%) |
May 13, 2022 | 6.971 | 7.430 | 6.831 | 7.340 | 1,461,976 | +0.57(+8.39%) |
May 12, 2022 | 6.602 | 7.081 | 6.492 | 6.771 | 1,667,664 | +0.01(+0.15%) |
May 11, 2022 | 7.479 | 7.832 | 6.537 | 6.761 | 3,400,202 | +0.42(+6.60%) |
May 10, 2022 | 5.994 | 6.941 | 5.889 | 6.343 | 2,298,851 | +0.41(+6.89%) |
May 09, 2022 | 6.392 | 6.412 | 5.844 | 5.934 | 1,642,015 | -0.66(-9.98%) |
May 06, 2022 | 6.722 | 6.831 | 6.303 | 6.592 | 1,112,448 | -0.18(-2.65%) |
May 05, 2022 | 6.881 | 6.891 | 6.387 | 6.771 | 1,181,353 | -0.25(-3.55%) |
May 04, 2022 | 6.602 | 7.046 | 6.392 | 7.021 | 863,364 | +0.46(+6.99%) |
May 03, 2022 | 6.452 | 6.672 | 6.358 | 6.562 | 730,818 | +0.12(+1.86%) |