Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.752 | 7.871 | 7.405 | 7.442 | 894,438 | -0.18(-2.40%) |
Jul 28, 2022 | 7.771 | 7.907 | 7.232 | 7.624 | 893,858 | -0.14(-1.76%) |
Jul 27, 2022 | 7.880 | 7.981 | 7.474 | 7.761 | 842,033 | +0.01(+0.12%) |
Jul 26, 2022 | 7.497 | 7.789 | 7.398 | 7.752 | 576,062 | +0.38(+5.20%) |
Jul 25, 2022 | 7.195 | 7.442 | 7.095 | 7.369 | 469,543 | +0.22(+3.07%) |
Jul 22, 2022 | 7.506 | 7.551 | 7.067 | 7.150 | 411,705 | -0.36(-4.74%) |
Jul 21, 2022 | 7.497 | 7.615 | 7.216 | 7.506 | 486,811 | -0.01(-0.12%) |
Jul 20, 2022 | 7.287 | 7.542 | 7.188 | 7.515 | 678,614 | +0.22(+3.00%) |
Jul 19, 2022 | 6.702 | 7.426 | 6.684 | 7.296 | 1,091,424 | +0.65(+9.75%) |
Jul 18, 2022 | 6.492 | 6.739 | 6.447 | 6.647 | 503,825 | +0.23(+3.56%) |
Jul 15, 2022 | 6.401 | 6.474 | 6.163 | 6.419 | 446,739 | +0.15(+2.33%) |
Jul 14, 2022 | 6.145 | 6.282 | 5.999 | 6.273 | 429,567 | -0.05(-0.72%) |
Jul 13, 2022 | 5.953 | 6.383 | 5.953 | 6.319 | 449,148 | +0.26(+4.22%) |
Jul 12, 2022 | 6.027 | 6.136 | 5.844 | 6.063 | 714,783 | -0.10(-1.63%) |
Jul 11, 2022 | 6.300 | 6.337 | 6.045 | 6.163 | 310,955 | -0.17(-2.74%) |
Jul 08, 2022 | 6.355 | 6.364 | 6.063 | 6.337 | 411,516 | +0.08(+1.31%) |
Jul 07, 2022 | 6.100 | 6.396 | 5.981 | 6.255 | 476,635 | +0.34(+5.71%) |
Jul 06, 2022 | 6.355 | 6.447 | 5.771 | 5.917 | 1,157,624 | -0.41(-6.49%) |
Jul 05, 2022 | 6.255 | 6.355 | 6.127 | 6.328 | 677,351 | -0.04(-0.57%) |
Jul 01, 2022 | 6.392 | 6.419 | 5.999 | 6.364 | 703,484 | +0.00(+0.00%) |
Jun 30, 2022 | 6.392 | 6.574 | 6.300 | 6.364 | 631,113 | -0.14(-2.11%) |
Jun 29, 2022 | 6.812 | 6.857 | 6.419 | 6.501 | 641,961 | -0.27(-4.04%) |
Jun 28, 2022 | 6.830 | 6.985 | 6.693 | 6.775 | 620,213 | +0.03(+0.41%) |
Jun 27, 2022 | 6.392 | 6.821 | 6.310 | 6.748 | 966,164 | +0.36(+5.57%) |
Jun 24, 2022 | 6.547 | 6.757 | 6.300 | 6.392 | 5,294,618 | -0.10(-1.55%) |
Jun 23, 2022 | 6.784 | 6.830 | 6.355 | 6.492 | 1,233,537 | -0.23(-3.40%) |
Jun 22, 2022 | 6.857 | 7.040 | 6.611 | 6.720 | 977,102 | -0.31(-4.42%) |
Jun 21, 2022 | 6.638 | 7.214 | 6.620 | 7.031 | 1,193,308 | +0.46(+6.94%) |
Jun 17, 2022 | 6.784 | 6.976 | 6.538 | 6.574 | 1,108,744 | -0.35(-5.01%) |
Jun 16, 2022 | 6.921 | 7.008 | 6.666 | 6.921 | 1,042,091 | -0.20(-2.82%) |
Jun 15, 2022 | 6.848 | 7.241 | 6.720 | 7.122 | 775,178 | +0.17(+2.50%) |
Jun 14, 2022 | 6.702 | 7.152 | 6.593 | 6.949 | 550,854 | +0.27(+4.10%) |
Jun 13, 2022 | 6.757 | 6.812 | 6.383 | 6.675 | 893,844 | -0.28(-4.07%) |
Jun 10, 2022 | 6.857 | 7.086 | 6.775 | 6.958 | 445,803 | -0.05(-0.65%) |
Jun 09, 2022 | 7.058 | 7.177 | 6.867 | 7.004 | 682,882 | -0.16(-2.17%) |
Jun 08, 2022 | 7.341 | 7.351 | 6.994 | 7.159 | 630,075 | -0.21(-2.85%) |
Jun 07, 2022 | 7.214 | 7.396 | 6.949 | 7.369 | 1,459,698 | +0.03(+0.37%) |
Jun 06, 2022 | 7.305 | 7.524 | 7.245 | 7.341 | 1,521,270 | +0.26(+3.61%) |
Jun 03, 2022 | 6.921 | 7.095 | 6.675 | 7.086 | 757,167 | +0.13(+1.84%) |
Jun 02, 2022 | 7.049 | 7.309 | 6.867 | 6.958 | 1,226,079 | +0.07(+1.06%) |
Jun 01, 2022 | 6.556 | 7.095 | 6.410 | 6.885 | 1,952,691 | +0.51(+8.02%) |
May 31, 2022 | 6.857 | 6.857 | 6.246 | 6.373 | 1,048,585 | -0.47(-6.81%) |
May 27, 2022 | 6.748 | 6.848 | 6.273 | 6.839 | 955,898 | +0.04(+0.54%) |
May 26, 2022 | 7.177 | 7.204 | 6.574 | 6.803 | 922,287 | -0.31(-4.36%) |
May 25, 2022 | 6.794 | 7.204 | 6.700 | 7.113 | 631,235 | +0.37(+5.56%) |
May 24, 2022 | 6.921 | 6.921 | 6.611 | 6.739 | 724,724 | -0.10(-1.47%) |
May 23, 2022 | 6.556 | 6.885 | 6.346 | 6.839 | 806,722 | +0.37(+5.64%) |
May 20, 2022 | 6.483 | 6.668 | 6.255 | 6.474 | 545,911 | +0.01(+0.14%) |
May 19, 2022 | 6.538 | 6.679 | 6.255 | 6.465 | 810,395 | -0.29(-4.32%) |
May 18, 2022 | 7.077 | 7.095 | 6.583 | 6.757 | 778,763 | -0.20(-2.89%) |
May 17, 2022 | 6.794 | 7.058 | 6.647 | 6.958 | 986,169 | +0.30(+4.53%) |
May 16, 2022 | 6.474 | 6.748 | 6.300 | 6.657 | 856,152 | +0.08(+1.25%) |
May 13, 2022 | 6.346 | 6.720 | 6.246 | 6.574 | 582,180 | +0.18(+2.86%) |
May 12, 2022 | 6.373 | 6.428 | 5.716 | 6.392 | 503,429 | +0.03(+0.43%) |
May 11, 2022 | 6.191 | 6.529 | 6.154 | 6.364 | 822,427 | +0.20(+3.26%) |
May 10, 2022 | 5.543 | 6.182 | 5.515 | 6.163 | 720,207 | +0.71(+13.07%) |
May 09, 2022 | 6.529 | 6.529 | 5.396 | 5.451 | 1,153,354 | -0.94(-14.71%) |
May 06, 2022 | 6.529 | 6.593 | 6.264 | 6.392 | 655,096 | -0.16(-2.37%) |
May 05, 2022 | 6.437 | 6.711 | 6.100 | 6.547 | 581,834 | +0.26(+4.06%) |
May 04, 2022 | 6.300 | 6.752 | 5.867 | 6.291 | 801,010 | +0.15(+2.38%) |
May 03, 2022 | 6.045 | 6.355 | 6.008 | 6.145 | 757,102 | +0.16(+2.75%) |