Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.800 | 4.970 | 4.720 | 4.910 | 708,156 | -0.09(-1.80%) |
Jul 28, 2022 | 5.140 | 5.200 | 4.830 | 5.000 | 403,554 | -0.19(-3.66%) |
Jul 27, 2022 | 5.120 | 5.220 | 4.957 | 5.190 | 256,072 | +0.15(+2.98%) |
Jul 26, 2022 | 5.300 | 5.300 | 4.920 | 5.040 | 232,424 | -0.15(-2.89%) |
Jul 25, 2022 | 5.160 | 5.250 | 5.010 | 5.190 | 249,868 | +0.07(+1.37%) |
Jul 22, 2022 | 5.300 | 5.390 | 4.995 | 5.120 | 414,146 | -0.24(-4.48%) |
Jul 21, 2022 | 5.320 | 5.490 | 5.200 | 5.360 | 441,269 | +0.06(+1.13%) |
Jul 20, 2022 | 5.310 | 5.470 | 5.150 | 5.300 | 454,896 | -0.01(-0.19%) |
Jul 19, 2022 | 5.160 | 5.420 | 5.080 | 5.310 | 243,615 | +0.19(+3.71%) |
Jul 18, 2022 | 5.220 | 5.380 | 5.100 | 5.120 | 470,604 | +0.03(+0.59%) |
Jul 15, 2022 | 5.000 | 5.150 | 4.810 | 5.090 | 306,959 | +0.13(+2.62%) |
Jul 14, 2022 | 5.550 | 5.550 | 4.930 | 4.960 | 624,471 | -0.66(-11.74%) |
Jul 13, 2022 | 5.720 | 5.900 | 5.420 | 5.620 | 522,320 | -0.28(-4.75%) |
Jul 12, 2022 | 6.010 | 6.270 | 5.660 | 5.900 | 600,278 | -0.07(-1.17%) |
Jul 11, 2022 | 6.080 | 6.165 | 5.760 | 5.970 | 380,322 | -0.26(-4.17%) |
Jul 08, 2022 | 6.360 | 6.670 | 6.205 | 6.230 | 438,998 | -0.33(-5.03%) |
Jul 07, 2022 | 6.460 | 6.660 | 6.290 | 6.560 | 508,427 | +0.24(+3.80%) |
Jul 06, 2022 | 6.520 | 6.580 | 6.190 | 6.320 | 359,050 | -0.15(-2.32%) |
Jul 05, 2022 | 6.240 | 6.850 | 6.240 | 6.470 | 877,131 | -0.06(-0.92%) |
Jul 01, 2022 | 6.490 | 7.030 | 6.400 | 6.530 | 424,279 | -0.04(-0.61%) |
Jun 30, 2022 | 6.570 | 6.830 | 6.150 | 6.570 | 1,103,031 | -0.15(-2.23%) |
Jun 29, 2022 | 6.980 | 6.980 | 6.480 | 6.720 | 730,543 | -0.41(-5.75%) |
Jun 28, 2022 | 7.380 | 7.600 | 6.930 | 7.130 | 809,318 | -0.18(-2.46%) |
Jun 27, 2022 | 7.420 | 7.450 | 7.040 | 7.310 | 767,729 | +0.03(+0.41%) |
Jun 24, 2022 | 6.930 | 7.470 | 6.750 | 7.280 | 648,157 | +0.60(+8.98%) |
Jun 23, 2022 | 6.760 | 7.000 | 6.560 | 6.680 | 391,261 | +0.05(+0.75%) |
Jun 22, 2022 | 6.670 | 6.910 | 6.600 | 6.630 | 303,541 | -0.34(-4.88%) |
Jun 21, 2022 | 6.750 | 7.060 | 6.650 | 6.970 | 434,040 | +0.42(+6.41%) |
Jun 17, 2022 | 6.620 | 6.690 | 6.300 | 6.550 | 449,526 | +0.25(+3.97%) |
Jun 16, 2022 | 6.080 | 6.500 | 5.960 | 6.300 | 440,930 | -0.23(-3.52%) |
Jun 15, 2022 | 6.730 | 6.790 | 6.440 | 6.530 | 829,531 | -0.15(-2.25%) |
Jun 14, 2022 | 6.070 | 6.750 | 6.070 | 6.680 | 622,097 | +0.80(+13.61%) |
Jun 13, 2022 | 6.300 | 6.370 | 5.800 | 5.880 | 531,114 | -0.71(-10.77%) |
Jun 10, 2022 | 6.990 | 7.050 | 6.500 | 6.590 | 1,355,422 | -0.34(-4.91%) |
Jun 09, 2022 | 7.130 | 7.310 | 6.770 | 6.930 | 848,606 | -0.62(-8.21%) |
Jun 08, 2022 | 7.010 | 7.550 | 6.730 | 7.550 | 1,984,658 | +0.52(+7.40%) |
Jun 07, 2022 | 6.480 | 7.170 | 6.430 | 7.030 | 1,113,734 | +0.38(+5.71%) |
Jun 06, 2022 | 6.240 | 7.120 | 6.185 | 6.650 | 1,456,642 | +0.76(+12.90%) |
Jun 03, 2022 | 6.120 | 6.120 | 5.840 | 5.890 | 456,974 | -0.37(-5.91%) |
Jun 02, 2022 | 5.870 | 6.340 | 5.780 | 6.260 | 764,493 | +0.37(+6.28%) |
Jun 01, 2022 | 6.110 | 6.470 | 5.810 | 5.890 | 516,412 | -0.20(-3.28%) |
May 31, 2022 | 6.100 | 6.180 | 5.850 | 6.090 | 1,816,384 | +0.33(+5.73%) |
May 27, 2022 | 5.780 | 5.830 | 5.610 | 5.760 | 809,984 | -0.06(-1.03%) |
May 26, 2022 | 5.600 | 5.950 | 5.330 | 5.820 | 1,001,624 | +0.25(+4.49%) |
May 25, 2022 | 5.470 | 5.680 | 5.320 | 5.570 | 668,222 | +0.19(+3.53%) |
May 24, 2022 | 6.210 | 6.210 | 5.310 | 5.380 | 1,452,339 | -1.32(-19.70%) |
May 23, 2022 | 6.930 | 6.935 | 6.550 | 6.700 | 530,108 | -0.29(-4.15%) |
May 20, 2022 | 7.190 | 7.280 | 6.780 | 6.990 | 705,181 | +0.00(+0.00%) |
May 19, 2022 | 6.710 | 7.170 | 6.710 | 6.990 | 713,089 | +0.26(+3.86%) |
May 18, 2022 | 6.890 | 7.080 | 6.650 | 6.730 | 492,742 | -0.43(-6.01%) |
May 17, 2022 | 7.120 | 7.280 | 6.720 | 7.160 | 1,080,931 | +0.46(+6.87%) |
May 16, 2022 | 6.760 | 7.190 | 6.520 | 6.700 | 897,654 | +0.09(+1.36%) |
May 13, 2022 | 6.140 | 6.710 | 6.140 | 6.610 | 1,361,612 | +0.66(+11.09%) |
May 12, 2022 | 5.780 | 6.160 | 5.620 | 5.950 | 806,201 | +0.05(+0.85%) |
May 11, 2022 | 6.250 | 6.440 | 5.880 | 5.900 | 924,859 | -0.30(-4.84%) |
May 10, 2022 | 6.540 | 6.853 | 6.120 | 6.200 | 1,462,779 | -0.04(-0.64%) |
May 09, 2022 | 6.600 | 6.640 | 6.070 | 6.240 | 1,028,858 | -0.43(-6.45%) |
May 06, 2022 | 7.020 | 7.020 | 6.630 | 6.670 | 986,004 | -0.43(-6.06%) |
May 05, 2022 | 7.290 | 7.380 | 6.930 | 7.100 | 636,162 | -0.51(-6.70%) |
May 04, 2022 | 7.500 | 7.640 | 7.000 | 7.610 | 917,251 | -0.03(-0.39%) |
May 03, 2022 | 7.870 | 8.220 | 7.580 | 7.640 | 1,026,894 | +0.43(+5.96%) |