Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.490 | 6.609 | 6.190 | 6.540 | 2,381,724 | +0.12(+1.87%) |
Jul 28, 2022 | 6.500 | 6.560 | 6.190 | 6.420 | 2,322,241 | -0.11(-1.68%) |
Jul 27, 2022 | 6.250 | 6.550 | 5.980 | 6.530 | 3,273,258 | +0.33(+5.32%) |
Jul 26, 2022 | 6.030 | 6.210 | 5.840 | 6.200 | 3,264,948 | +0.15(+2.48%) |
Jul 25, 2022 | 5.910 | 6.130 | 5.720 | 6.050 | 2,982,550 | +0.14(+2.37%) |
Jul 22, 2022 | 6.490 | 6.510 | 5.790 | 5.910 | 5,225,643 | -0.22(-3.59%) |
Jul 21, 2022 | 6.650 | 6.650 | 6.090 | 6.130 | 2,947,306 | -0.53(-7.96%) |
Jul 20, 2022 | 6.470 | 6.770 | 6.460 | 6.660 | 2,052,391 | +0.21(+3.26%) |
Jul 19, 2022 | 6.320 | 6.450 | 6.260 | 6.450 | 1,908,693 | +0.20(+3.20%) |
Jul 18, 2022 | 6.670 | 6.910 | 6.213 | 6.250 | 3,568,927 | -0.32(-4.87%) |
Jul 15, 2022 | 6.420 | 6.580 | 6.150 | 6.570 | 2,487,652 | +0.25(+3.96%) |
Jul 14, 2022 | 6.340 | 6.420 | 6.160 | 6.320 | 2,603,877 | -0.14(-2.17%) |
Jul 13, 2022 | 6.530 | 6.710 | 6.360 | 6.460 | 4,060,368 | -0.12(-1.82%) |
Jul 12, 2022 | 6.580 | 6.645 | 6.260 | 6.580 | 2,974,758 | +0.00(+0.00%) |
Jul 11, 2022 | 6.980 | 7.020 | 6.550 | 6.580 | 3,125,352 | -0.43(-6.13%) |
Jul 08, 2022 | 7.070 | 7.150 | 6.802 | 7.010 | 4,557,358 | -0.09(-1.27%) |
Jul 07, 2022 | 6.050 | 7.115 | 5.990 | 7.100 | 12,876,330 | +1.10(+18.33%) |
Jul 06, 2022 | 6.120 | 6.320 | 5.875 | 6.000 | 5,016,557 | -0.25(-4.00%) |
Jul 05, 2022 | 6.000 | 6.260 | 5.940 | 6.250 | 4,353,976 | +0.17(+2.80%) |
Jul 01, 2022 | 5.800 | 6.095 | 5.680 | 6.080 | 4,765,556 | +0.11(+1.84%) |
Jun 30, 2022 | 5.390 | 6.065 | 5.280 | 5.970 | 6,501,526 | +0.50(+9.14%) |
Jun 29, 2022 | 5.500 | 5.530 | 5.200 | 5.470 | 3,488,591 | -0.07(-1.26%) |
Jun 28, 2022 | 5.650 | 5.710 | 5.310 | 5.540 | 3,632,670 | -0.10(-1.77%) |
Jun 27, 2022 | 5.790 | 5.800 | 5.590 | 5.640 | 3,091,638 | -0.18(-3.09%) |
Jun 24, 2022 | 5.920 | 6.010 | 5.570 | 5.820 | 20,136,650 | -0.14(-2.35%) |
Jun 23, 2022 | 5.940 | 6.080 | 5.630 | 5.960 | 4,630,824 | -0.01(-0.17%) |
Jun 22, 2022 | 5.710 | 6.145 | 5.690 | 5.970 | 5,293,298 | +0.13(+2.23%) |
Jun 21, 2022 | 6.400 | 6.460 | 5.800 | 5.840 | 6,465,921 | -0.29(-4.73%) |
Jun 17, 2022 | 5.760 | 6.360 | 5.720 | 6.130 | 17,141,818 | +0.33(+5.69%) |
Jun 16, 2022 | 5.610 | 5.970 | 5.560 | 5.800 | 5,101,464 | +0.03(+0.52%) |
Jun 15, 2022 | 5.390 | 5.830 | 5.355 | 5.770 | 4,519,099 | +0.34(+6.26%) |
Jun 14, 2022 | 5.180 | 5.550 | 4.980 | 5.430 | 3,824,024 | +0.27(+5.23%) |
Jun 13, 2022 | 5.270 | 5.480 | 4.950 | 5.160 | 6,126,184 | -0.79(-13.28%) |
Jun 10, 2022 | 5.910 | 6.160 | 5.740 | 5.950 | 4,086,051 | -0.13(-2.14%) |
Jun 09, 2022 | 6.290 | 6.520 | 6.030 | 6.080 | 4,427,759 | -0.19(-3.03%) |
Jun 08, 2022 | 5.470 | 6.445 | 5.470 | 6.270 | 8,936,815 | +0.94(+17.64%) |
Jun 07, 2022 | 5.260 | 5.495 | 5.160 | 5.330 | 3,511,160 | +0.12(+2.30%) |
Jun 06, 2022 | 5.880 | 5.995 | 5.150 | 5.210 | 4,824,170 | -0.54(-9.39%) |
Jun 03, 2022 | 6.030 | 6.205 | 5.750 | 5.750 | 4,055,384 | -0.33(-5.43%) |
Jun 02, 2022 | 5.990 | 6.230 | 5.800 | 6.080 | 5,884,034 | +0.14(+2.36%) |
Jun 01, 2022 | 5.430 | 6.060 | 5.410 | 5.940 | 4,536,914 | +0.51(+9.39%) |
May 31, 2022 | 5.290 | 5.570 | 5.290 | 5.430 | 2,051,742 | -0.01(-0.18%) |
May 27, 2022 | 5.340 | 5.455 | 4.970 | 5.440 | 3,630,887 | +0.15(+2.84%) |
May 26, 2022 | 5.330 | 5.530 | 5.265 | 5.290 | 3,947,116 | -0.03(-0.56%) |
May 25, 2022 | 5.230 | 5.420 | 5.070 | 5.320 | 3,373,174 | +0.15(+2.90%) |
May 24, 2022 | 4.990 | 5.200 | 4.880 | 5.170 | 3,418,429 | +0.07(+1.37%) |
May 23, 2022 | 4.850 | 5.180 | 4.700 | 5.100 | 4,281,802 | +0.41(+8.74%) |
May 20, 2022 | 5.000 | 5.070 | 4.515 | 4.690 | 3,169,478 | -0.18(-3.70%) |
May 19, 2022 | 4.480 | 4.895 | 4.430 | 4.870 | 3,028,217 | +0.44(+9.93%) |
May 18, 2022 | 4.530 | 4.625 | 4.230 | 4.430 | 2,726,249 | +0.03(+0.68%) |
May 17, 2022 | 4.650 | 4.700 | 4.385 | 4.400 | 2,661,118 | -0.10(-2.22%) |
May 16, 2022 | 4.250 | 4.606 | 4.220 | 4.500 | 3,387,312 | +0.30(+7.14%) |
May 13, 2022 | 4.010 | 4.670 | 3.950 | 4.200 | 8,298,860 | +0.54(+14.75%) |
May 12, 2022 | 3.690 | 3.775 | 3.550 | 3.660 | 2,849,826 | +0.11(+3.10%) |
May 11, 2022 | 3.950 | 3.980 | 3.320 | 3.550 | 5,645,796 | -0.40(-10.13%) |
May 10, 2022 | 4.300 | 4.430 | 3.930 | 3.950 | 3,450,589 | -0.13(-3.19%) |
May 09, 2022 | 4.470 | 4.690 | 4.060 | 4.080 | 3,993,573 | -0.62(-13.19%) |
May 06, 2022 | 5.160 | 5.190 | 4.685 | 4.700 | 3,083,065 | -0.51(-9.79%) |
May 05, 2022 | 5.500 | 5.540 | 5.140 | 5.210 | 1,812,427 | -0.33(-5.96%) |
May 04, 2022 | 5.760 | 5.760 | 5.185 | 5.540 | 4,167,712 | -0.09(-1.60%) |
May 03, 2022 | 5.340 | 5.760 | 5.280 | 5.630 | 4,449,309 | +0.29(+5.43%) |