Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.310 | 9.410 | 8.870 | 9.240 | 676,326 | -0.04(-0.43%) |
Jul 28, 2022 | 9.060 | 9.340 | 8.370 | 9.280 | 950,532 | +0.23(+2.54%) |
Jul 27, 2022 | 9.430 | 9.430 | 8.640 | 9.050 | 557,913 | -0.11(-1.20%) |
Jul 26, 2022 | 9.400 | 9.450 | 8.960 | 9.160 | 534,896 | -0.36(-3.78%) |
Jul 25, 2022 | 9.310 | 9.580 | 9.060 | 9.520 | 538,487 | +0.17(+1.82%) |
Jul 22, 2022 | 9.710 | 9.820 | 9.090 | 9.350 | 737,398 | -0.32(-3.31%) |
Jul 21, 2022 | 9.060 | 9.730 | 9.060 | 9.670 | 957,722 | +0.54(+5.91%) |
Jul 20, 2022 | 9.000 | 9.430 | 9.000 | 9.130 | 953,323 | +0.14(+1.56%) |
Jul 19, 2022 | 9.120 | 9.140 | 8.610 | 8.990 | 628,095 | +0.24(+2.74%) |
Jul 18, 2022 | 9.470 | 9.660 | 8.690 | 8.750 | 593,909 | -0.48(-5.20%) |
Jul 15, 2022 | 9.770 | 9.825 | 8.870 | 9.230 | 1,040,312 | -0.23(-2.43%) |
Jul 14, 2022 | 9.490 | 9.570 | 9.190 | 9.460 | 558,958 | -0.11(-1.15%) |
Jul 13, 2022 | 9.500 | 10.02 | 9.260 | 9.570 | 712,569 | -0.38(-3.82%) |
Jul 12, 2022 | 10.04 | 10.22 | 9.605 | 9.950 | 841,716 | +0.08(+0.81%) |
Jul 11, 2022 | 10.59 | 10.76 | 9.810 | 9.870 | 866,590 | -0.93(-8.61%) |
Jul 08, 2022 | 10.95 | 11.09 | 10.28 | 10.80 | 1,352,121 | -0.50(-4.42%) |
Jul 07, 2022 | 9.370 | 11.33 | 9.350 | 11.30 | 1,795,514 | +2.05(+22.16%) |
Jul 06, 2022 | 9.040 | 9.450 | 8.900 | 9.250 | 867,390 | +0.26(+2.89%) |
Jul 05, 2022 | 9.340 | 9.450 | 8.839 | 8.990 | 2,297,443 | -0.54(-5.67%) |
Jul 01, 2022 | 7.550 | 9.560 | 7.420 | 9.530 | 5,061,761 | +2.13(+28.78%) |
Jun 30, 2022 | 7.810 | 8.025 | 7.360 | 7.400 | 2,089,489 | -0.63(-7.85%) |
Jun 29, 2022 | 7.810 | 8.080 | 7.480 | 8.030 | 1,486,458 | +0.15(+1.90%) |
Jun 28, 2022 | 8.540 | 8.770 | 7.820 | 7.880 | 1,628,793 | -0.58(-6.86%) |
Jun 27, 2022 | 8.210 | 8.690 | 7.840 | 8.460 | 1,550,743 | +0.26(+3.15%) |
Jun 24, 2022 | 7.690 | 8.240 | 7.595 | 8.202 | 4,577,377 | +0.51(+6.66%) |
Jun 23, 2022 | 6.650 | 7.750 | 6.640 | 7.690 | 1,600,868 | +1.08(+16.34%) |
Jun 22, 2022 | 5.900 | 6.680 | 5.680 | 6.610 | 1,426,825 | +0.61(+10.17%) |
Jun 21, 2022 | 5.930 | 6.228 | 5.830 | 6.000 | 1,011,680 | +0.27(+4.71%) |
Jun 17, 2022 | 5.480 | 5.895 | 5.448 | 5.730 | 1,405,649 | +0.33(+6.11%) |
Jun 16, 2022 | 5.720 | 5.830 | 5.240 | 5.400 | 1,384,883 | -0.57(-9.55%) |
Jun 15, 2022 | 5.800 | 6.150 | 5.640 | 5.970 | 1,269,878 | +0.30(+5.29%) |
Jun 14, 2022 | 5.540 | 5.680 | 5.240 | 5.670 | 1,069,800 | +0.21(+3.94%) |
Jun 13, 2022 | 5.880 | 6.100 | 5.431 | 5.455 | 1,303,374 | -0.81(-13.00%) |
Jun 10, 2022 | 6.230 | 6.360 | 6.000 | 6.270 | 1,658,875 | -0.22(-3.39%) |
Jun 09, 2022 | 6.880 | 6.930 | 6.470 | 6.490 | 1,273,791 | -0.47(-6.75%) |
Jun 08, 2022 | 6.670 | 7.160 | 6.640 | 6.960 | 983,752 | +0.32(+4.82%) |
Jun 07, 2022 | 6.340 | 6.650 | 6.140 | 6.640 | 829,265 | +0.12(+1.84%) |
Jun 06, 2022 | 6.380 | 6.630 | 6.140 | 6.520 | 1,584,534 | +0.30(+4.82%) |
Jun 03, 2022 | 6.320 | 6.450 | 6.160 | 6.220 | 989,498 | -0.21(-3.27%) |
Jun 02, 2022 | 5.800 | 6.430 | 5.694 | 6.430 | 1,282,804 | +0.60(+10.29%) |
Jun 01, 2022 | 6.510 | 6.670 | 5.820 | 5.830 | 1,744,587 | -0.59(-9.19%) |
May 31, 2022 | 6.480 | 6.500 | 6.110 | 6.420 | 2,315,305 | -0.05(-0.77%) |
May 27, 2022 | 6.260 | 6.510 | 6.177 | 6.470 | 939,327 | +0.32(+5.20%) |
May 26, 2022 | 5.900 | 6.315 | 5.730 | 6.150 | 1,143,046 | +0.27(+4.59%) |
May 25, 2022 | 5.660 | 6.040 | 5.595 | 5.880 | 1,029,036 | +0.17(+2.98%) |
May 24, 2022 | 6.030 | 6.120 | 5.615 | 5.710 | 1,436,739 | -0.46(-7.46%) |
May 23, 2022 | 6.080 | 6.350 | 5.865 | 6.170 | 1,359,333 | +0.06(+0.98%) |
May 20, 2022 | 6.200 | 6.290 | 5.710 | 6.110 | 1,326,963 | +0.05(+0.83%) |
May 19, 2022 | 5.650 | 6.270 | 5.610 | 6.060 | 1,338,698 | +0.42(+7.45%) |
May 18, 2022 | 6.030 | 6.270 | 5.590 | 5.640 | 1,212,800 | -0.50(-8.14%) |
May 17, 2022 | 6.240 | 6.450 | 5.990 | 6.140 | 1,250,104 | +0.10(+1.66%) |
May 16, 2022 | 6.080 | 6.430 | 5.875 | 6.040 | 1,435,810 | -0.11(-1.79%) |
May 13, 2022 | 5.990 | 6.500 | 5.877 | 6.150 | 1,853,732 | +0.41(+7.14%) |
May 12, 2022 | 5.120 | 5.740 | 5.070 | 5.740 | 1,587,466 | +0.46(+8.71%) |
May 11, 2022 | 5.520 | 5.685 | 5.150 | 5.280 | 1,715,428 | -0.33(-5.88%) |
May 10, 2022 | 5.660 | 5.880 | 5.070 | 5.610 | 1,806,942 | +0.16(+2.94%) |
May 09, 2022 | 5.580 | 5.690 | 5.260 | 5.450 | 1,570,421 | -0.39(-6.68%) |
May 06, 2022 | 6.120 | 6.120 | 5.710 | 5.840 | 1,832,845 | -0.32(-5.19%) |
May 05, 2022 | 6.140 | 6.270 | 5.810 | 6.160 | 1,970,456 | -0.14(-2.22%) |
May 04, 2022 | 5.950 | 6.330 | 5.660 | 6.300 | 3,717,285 | +0.29(+4.83%) |
May 03, 2022 | 6.340 | 6.579 | 5.890 | 6.010 | 5,143,400 | -0.42(-6.53%) |