Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.870 | 5.985 | 5.670 | 5.970 | 2,301,349 | +0.01(+0.17%) |
Jul 28, 2022 | 5.940 | 6.150 | 5.730 | 5.960 | 2,493,742 | +0.00(+0.00%) |
Jul 27, 2022 | 5.820 | 5.980 | 5.660 | 5.960 | 2,696,849 | +0.25(+4.38%) |
Jul 26, 2022 | 5.740 | 5.915 | 5.660 | 5.710 | 2,936,186 | -0.25(-4.19%) |
Jul 25, 2022 | 6.130 | 6.170 | 5.910 | 5.960 | 2,595,409 | -0.14(-2.30%) |
Jul 22, 2022 | 6.540 | 6.705 | 5.990 | 6.100 | 4,237,682 | -0.55(-8.27%) |
Jul 21, 2022 | 6.550 | 6.700 | 6.480 | 6.650 | 2,239,572 | +0.05(+0.76%) |
Jul 20, 2022 | 6.270 | 6.630 | 6.240 | 6.600 | 3,569,197 | +0.37(+5.94%) |
Jul 19, 2022 | 5.880 | 6.250 | 5.878 | 6.230 | 3,136,728 | +0.34(+5.77%) |
Jul 18, 2022 | 5.650 | 6.160 | 5.627 | 5.890 | 5,256,860 | +0.33(+5.94%) |
Jul 15, 2022 | 5.830 | 5.878 | 5.480 | 5.560 | 3,179,068 | -0.12(-2.11%) |
Jul 14, 2022 | 5.710 | 5.880 | 5.550 | 5.680 | 5,179,307 | -0.16(-2.74%) |
Jul 13, 2022 | 5.610 | 6.330 | 5.380 | 5.840 | 25,481,466 | +0.70(+13.62%) |
Jul 12, 2022 | 5.190 | 5.300 | 5.010 | 5.140 | 3,637,119 | -0.02(-0.39%) |
Jul 11, 2022 | 5.420 | 5.465 | 5.016 | 5.160 | 2,982,108 | -0.26(-4.80%) |
Jul 08, 2022 | 5.240 | 5.600 | 5.240 | 5.420 | 4,221,710 | -0.04(-0.73%) |
Jul 07, 2022 | 5.200 | 5.475 | 5.145 | 5.460 | 2,672,411 | +0.27(+5.20%) |
Jul 06, 2022 | 5.250 | 5.490 | 4.920 | 5.190 | 3,235,225 | -0.08(-1.52%) |
Jul 05, 2022 | 4.880 | 5.345 | 4.660 | 5.270 | 4,815,693 | +0.37(+7.55%) |
Jul 01, 2022 | 5.000 | 5.150 | 4.800 | 4.900 | 4,737,175 | -0.04(-0.81%) |
Jun 30, 2022 | 5.260 | 5.300 | 4.880 | 4.940 | 4,321,656 | -0.44(-8.18%) |
Jun 29, 2022 | 5.500 | 5.500 | 5.280 | 5.380 | 2,831,974 | -0.13(-2.36%) |
Jun 28, 2022 | 5.810 | 5.990 | 5.500 | 5.510 | 3,794,389 | -0.31(-5.33%) |
Jun 27, 2022 | 6.240 | 6.340 | 5.735 | 5.820 | 3,918,885 | -0.36(-5.83%) |
Jun 24, 2022 | 6.060 | 6.440 | 6.020 | 6.180 | 4,331,280 | +0.16(+2.66%) |
Jun 23, 2022 | 5.790 | 6.130 | 5.755 | 6.020 | 3,355,997 | +0.25(+4.33%) |
Jun 22, 2022 | 5.790 | 6.055 | 5.700 | 5.770 | 3,833,722 | -0.09(-1.54%) |
Jun 21, 2022 | 6.100 | 6.440 | 5.850 | 5.860 | 4,157,317 | -0.22(-3.62%) |
Jun 17, 2022 | 6.280 | 6.341 | 6.020 | 6.080 | 4,642,729 | -0.07(-1.14%) |
Jun 16, 2022 | 6.500 | 6.525 | 6.050 | 6.150 | 3,434,228 | -0.66(-9.69%) |
Jun 15, 2022 | 6.240 | 6.910 | 6.210 | 6.810 | 5,313,814 | +0.59(+9.49%) |
Jun 14, 2022 | 6.400 | 6.570 | 6.070 | 6.220 | 4,880,428 | -0.12(-1.89%) |
Jun 13, 2022 | 6.030 | 6.390 | 5.850 | 6.340 | 5,126,389 | +0.00(+0.00%) |
Jun 10, 2022 | 6.530 | 6.910 | 6.180 | 6.340 | 11,184,631 | -1.44(-18.51%) |
Jun 09, 2022 | 8.630 | 8.915 | 7.660 | 7.780 | 9,303,662 | -0.91(-10.47%) |
Jun 08, 2022 | 8.160 | 8.850 | 8.120 | 8.690 | 3,418,309 | +0.45(+5.46%) |
Jun 07, 2022 | 8.360 | 8.440 | 7.880 | 8.240 | 4,534,834 | -0.39(-4.52%) |
Jun 06, 2022 | 9.040 | 9.130 | 8.465 | 8.630 | 3,054,392 | -0.15(-1.71%) |
Jun 03, 2022 | 8.490 | 9.020 | 8.320 | 8.780 | 3,943,968 | +0.02(+0.23%) |
Jun 02, 2022 | 8.170 | 8.920 | 8.080 | 8.760 | 2,676,583 | +0.65(+8.01%) |
Jun 01, 2022 | 8.580 | 8.935 | 8.025 | 8.110 | 2,232,165 | -0.36(-4.25%) |
May 31, 2022 | 8.630 | 8.745 | 8.260 | 8.470 | 2,864,816 | -0.12(-1.40%) |
May 27, 2022 | 8.320 | 8.830 | 8.320 | 8.590 | 2,137,144 | +0.30(+3.62%) |
May 26, 2022 | 7.650 | 8.470 | 7.615 | 8.290 | 3,068,713 | +0.73(+9.66%) |
May 25, 2022 | 7.090 | 7.710 | 7.060 | 7.560 | 3,841,359 | +0.48(+6.78%) |
May 24, 2022 | 8.110 | 8.110 | 6.995 | 7.080 | 3,997,648 | -1.31(-15.61%) |
May 23, 2022 | 8.250 | 8.400 | 7.835 | 8.390 | 1,926,867 | +0.09(+1.08%) |
May 20, 2022 | 8.330 | 8.420 | 7.850 | 8.300 | 2,381,349 | +0.07(+0.85%) |
May 19, 2022 | 7.680 | 8.545 | 7.590 | 8.230 | 2,874,363 | +0.51(+6.61%) |
May 18, 2022 | 7.910 | 8.100 | 7.595 | 7.720 | 3,130,034 | -0.51(-6.20%) |
May 17, 2022 | 7.960 | 8.471 | 7.665 | 8.230 | 2,704,884 | +0.55(+7.16%) |
May 16, 2022 | 8.170 | 8.340 | 7.640 | 7.680 | 3,010,247 | -0.55(-6.68%) |
May 13, 2022 | 7.580 | 8.265 | 7.580 | 8.230 | 5,712,311 | +0.89(+12.13%) |
May 12, 2022 | 7.170 | 7.985 | 6.710 | 7.340 | 6,175,910 | +0.05(+0.69%) |
May 11, 2022 | 8.320 | 8.350 | 7.240 | 7.290 | 6,197,709 | -1.01(-12.17%) |
May 10, 2022 | 8.900 | 9.200 | 8.040 | 8.300 | 3,518,579 | -0.26(-3.04%) |
May 09, 2022 | 9.300 | 9.330 | 8.540 | 8.560 | 3,985,428 | -0.99(-10.37%) |
May 06, 2022 | 10.24 | 10.27 | 9.275 | 9.550 | 5,155,994 | -0.72(-7.01%) |
May 05, 2022 | 10.36 | 10.48 | 9.855 | 10.27 | 2,977,260 | -0.41(-3.84%) |
May 04, 2022 | 10.01 | 10.77 | 9.815 | 10.68 | 4,534,132 | +0.60(+5.95%) |
May 03, 2022 | 10.15 | 10.45 | 9.870 | 10.08 | 2,260,538 | -0.18(-1.75%) |