Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.550 | 5.960 | 5.500 | 5.713 | 116,388 | -0.23(-3.83%) |
Jul 28, 2022 | 6.202 | 6.202 | 5.815 | 5.940 | 60,149 | -0.02(-0.42%) |
Jul 27, 2022 | 6.152 | 6.213 | 5.860 | 5.965 | 61,051 | +0.08(+1.32%) |
Jul 26, 2022 | 6.355 | 6.355 | 5.878 | 5.888 | 65,632 | -0.26(-4.27%) |
Jul 25, 2022 | 6.245 | 7.095 | 6.000 | 6.150 | 121,226 | +0.09(+1.44%) |
Jul 22, 2022 | 6.425 | 6.537 | 6.062 | 6.062 | 51,074 | -0.36(-5.61%) |
Jul 21, 2022 | 6.500 | 6.673 | 6.250 | 6.423 | 38,583 | -0.05(-0.73%) |
Jul 20, 2022 | 6.500 | 6.628 | 6.362 | 6.470 | 54,965 | +0.09(+1.49%) |
Jul 19, 2022 | 6.157 | 6.718 | 6.075 | 6.375 | 66,419 | +0.33(+5.37%) |
Jul 18, 2022 | 6.147 | 6.322 | 6.025 | 6.050 | 61,558 | +0.04(+0.71%) |
Jul 15, 2022 | 6.220 | 6.375 | 6.000 | 6.008 | 42,990 | -0.19(-3.14%) |
Jul 14, 2022 | 6.375 | 6.378 | 5.985 | 6.202 | 47,513 | -0.08(-1.23%) |
Jul 13, 2022 | 6.485 | 6.500 | 6.250 | 6.280 | 32,660 | -0.19(-2.94%) |
Jul 12, 2022 | 6.553 | 6.843 | 6.300 | 6.470 | 39,550 | -0.12(-1.86%) |
Jul 11, 2022 | 6.525 | 6.997 | 6.525 | 6.593 | 53,719 | -0.59(-8.21%) |
Jul 08, 2022 | 6.805 | 7.250 | 6.650 | 7.183 | 60,540 | +0.38(+5.63%) |
Jul 07, 2022 | 6.900 | 7.250 | 6.560 | 6.800 | 81,032 | +0.29(+4.45%) |
Jul 06, 2022 | 6.565 | 7.348 | 6.263 | 6.510 | 153,359 | +0.31(+5.00%) |
Jul 05, 2022 | 6.482 | 6.665 | 6.175 | 6.200 | 83,701 | -0.30(-4.62%) |
Jul 01, 2022 | 6.598 | 6.848 | 6.425 | 6.500 | 87,943 | -0.10(-1.52%) |
Jun 30, 2022 | 6.730 | 7.197 | 6.500 | 6.600 | 58,538 | -0.35(-5.00%) |
Jun 29, 2022 | 7.058 | 7.230 | 6.625 | 6.947 | 86,042 | -0.09(-1.31%) |
Jun 28, 2022 | 7.500 | 7.625 | 7.040 | 7.040 | 61,170 | -0.21(-2.90%) |
Jun 27, 2022 | 7.878 | 7.905 | 7.125 | 7.250 | 94,531 | -0.55(-7.05%) |
Jun 24, 2022 | 7.775 | 8.168 | 7.775 | 7.800 | 1,029,154 | +0.00(+0.03%) |
Jun 23, 2022 | 8.250 | 8.400 | 7.515 | 7.798 | 115,292 | -0.61(-7.28%) |
Jun 22, 2022 | 7.325 | 8.410 | 7.000 | 8.410 | 145,564 | +0.83(+10.91%) |
Jun 21, 2022 | 7.500 | 7.582 | 6.775 | 7.582 | 111,681 | -0.04(-0.56%) |
Jun 17, 2022 | 6.772 | 7.625 | 6.560 | 7.625 | 89,829 | +0.47(+6.64%) |
Jun 16, 2022 | 6.875 | 7.150 | 6.513 | 7.150 | 73,756 | -0.10(-1.45%) |
Jun 15, 2022 | 6.500 | 7.255 | 6.338 | 7.255 | 124,960 | +0.82(+12.70%) |
Jun 14, 2022 | 6.500 | 7.000 | 6.375 | 6.438 | 58,355 | -0.29(-4.35%) |
Jun 13, 2022 | 6.525 | 6.982 | 6.525 | 6.730 | 76,568 | -0.15(-2.18%) |
Jun 10, 2022 | 7.513 | 7.622 | 6.765 | 6.880 | 99,277 | -0.88(-11.40%) |
Jun 09, 2022 | 7.188 | 8.475 | 6.768 | 7.765 | 316,921 | +0.58(+8.03%) |
Jun 08, 2022 | 6.527 | 7.188 | 6.527 | 7.188 | 67,168 | +0.59(+8.98%) |
Jun 07, 2022 | 6.075 | 6.938 | 6.003 | 6.595 | 248,206 | +0.53(+8.78%) |
Jun 06, 2022 | 6.500 | 6.690 | 6.003 | 6.062 | 92,068 | -0.44(-6.73%) |
Jun 03, 2022 | 5.820 | 6.550 | 5.675 | 6.500 | 216,144 | +0.73(+12.70%) |
Jun 02, 2022 | 5.963 | 5.963 | 5.525 | 5.768 | 150,333 | +0.10(+1.81%) |
Jun 01, 2022 | 6.000 | 6.470 | 5.665 | 5.665 | 151,833 | -0.36(-5.98%) |
May 31, 2022 | 6.500 | 6.695 | 6.025 | 6.025 | 71,889 | -0.35(-5.49%) |
May 27, 2022 | 6.027 | 6.470 | 5.970 | 6.375 | 92,136 | +0.29(+4.85%) |
May 26, 2022 | 5.978 | 6.732 | 5.850 | 6.080 | 175,219 | +0.08(+1.29%) |
May 25, 2022 | 6.025 | 6.050 | 5.925 | 6.003 | 51,510 | +0.00(+0.00%) |
May 24, 2022 | 6.415 | 6.468 | 5.875 | 6.003 | 106,089 | -0.61(-9.22%) |
May 23, 2022 | 7.390 | 7.390 | 6.303 | 6.612 | 153,448 | -0.39(-5.54%) |
May 20, 2022 | 6.000 | 7.240 | 5.925 | 7.000 | 334,899 | +1.17(+20.17%) |
May 19, 2022 | 5.668 | 6.232 | 5.668 | 5.825 | 70,775 | +0.07(+1.22%) |
May 18, 2022 | 6.050 | 6.442 | 5.683 | 5.755 | 87,823 | -0.47(-7.55%) |
May 17, 2022 | 5.575 | 6.350 | 5.575 | 6.225 | 93,564 | +0.17(+2.81%) |
May 16, 2022 | 6.615 | 6.615 | 6.055 | 6.055 | 113,708 | -0.22(-3.51%) |
May 13, 2022 | 6.250 | 6.997 | 6.223 | 6.275 | 138,248 | -0.47(-7.00%) |
May 12, 2022 | 6.250 | 6.747 | 6.130 | 6.747 | 73,742 | +0.62(+10.12%) |
May 11, 2022 | 6.750 | 6.772 | 6.053 | 6.128 | 104,193 | -0.62(-9.26%) |
May 10, 2022 | 6.590 | 6.930 | 6.350 | 6.753 | 61,861 | +0.00(+0.04%) |
May 09, 2022 | 6.888 | 7.125 | 6.250 | 6.750 | 90,738 | -0.00(-0.04%) |
May 06, 2022 | 7.125 | 7.250 | 6.750 | 6.753 | 56,538 | -0.32(-4.59%) |
May 05, 2022 | 7.720 | 7.720 | 6.925 | 7.077 | 76,114 | -0.65(-8.38%) |
May 04, 2022 | 7.500 | 7.725 | 7.188 | 7.725 | 69,923 | +0.26(+3.52%) |
May 03, 2022 | 7.635 | 7.675 | 7.250 | 7.463 | 77,535 | -0.16(-2.10%) |