Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.770 | 8.930 | 7.500 | 8.230 | 7,527,345 | +0.60(+7.86%) |
Jul 28, 2022 | 7.440 | 7.730 | 7.270 | 7.630 | 1,295,947 | +0.19(+2.55%) |
Jul 27, 2022 | 7.660 | 7.730 | 7.105 | 7.440 | 1,272,048 | -0.08(-1.06%) |
Jul 26, 2022 | 7.150 | 7.610 | 6.970 | 7.520 | 1,250,666 | +0.24(+3.30%) |
Jul 25, 2022 | 7.340 | 7.405 | 7.130 | 7.280 | 825,706 | +0.00(+0.00%) |
Jul 22, 2022 | 7.490 | 7.580 | 7.180 | 7.280 | 1,110,850 | -0.19(-2.54%) |
Jul 21, 2022 | 7.610 | 7.629 | 7.150 | 7.470 | 1,524,398 | -0.32(-4.11%) |
Jul 20, 2022 | 7.790 | 7.950 | 7.610 | 7.790 | 1,279,662 | -0.04(-0.51%) |
Jul 19, 2022 | 7.300 | 7.910 | 7.300 | 7.830 | 1,992,484 | +0.64(+8.90%) |
Jul 18, 2022 | 6.860 | 7.265 | 6.850 | 7.190 | 1,662,965 | +0.49(+7.31%) |
Jul 15, 2022 | 6.530 | 6.740 | 6.410 | 6.700 | 1,571,640 | +0.29(+4.52%) |
Jul 14, 2022 | 6.530 | 6.660 | 6.335 | 6.410 | 1,637,132 | -0.24(-3.61%) |
Jul 13, 2022 | 6.740 | 6.860 | 6.510 | 6.650 | 1,534,420 | -0.23(-3.34%) |
Jul 12, 2022 | 6.590 | 6.980 | 6.576 | 6.880 | 1,728,425 | +0.26(+3.93%) |
Jul 11, 2022 | 7.010 | 7.060 | 6.570 | 6.620 | 1,331,439 | -0.45(-6.36%) |
Jul 08, 2022 | 7.390 | 7.450 | 7.060 | 7.070 | 1,412,266 | -0.35(-4.72%) |
Jul 07, 2022 | 7.130 | 7.495 | 7.110 | 7.420 | 2,153,957 | +0.44(+6.30%) |
Jul 06, 2022 | 6.730 | 7.030 | 6.570 | 6.980 | 2,342,680 | +0.22(+3.25%) |
Jul 05, 2022 | 6.750 | 6.990 | 6.600 | 6.760 | 2,212,549 | -0.09(-1.31%) |
Jul 01, 2022 | 6.670 | 7.065 | 6.420 | 6.850 | 3,084,044 | +0.11(+1.63%) |
Jun 30, 2022 | 7.160 | 7.220 | 6.600 | 6.740 | 2,809,324 | -0.58(-7.92%) |
Jun 29, 2022 | 7.450 | 7.545 | 7.170 | 7.320 | 2,228,057 | -0.23(-3.05%) |
Jun 28, 2022 | 7.930 | 8.430 | 7.540 | 7.550 | 2,943,769 | -0.41(-5.15%) |
Jun 27, 2022 | 8.730 | 8.880 | 7.940 | 7.960 | 4,425,958 | -0.73(-8.40%) |
Jun 24, 2022 | 8.000 | 8.845 | 7.700 | 8.690 | 7,578,753 | +0.64(+7.95%) |
Jun 23, 2022 | 7.290 | 8.070 | 6.630 | 8.050 | 9,575,777 | +1.34(+19.97%) |
Jun 22, 2022 | 6.150 | 7.030 | 6.130 | 6.710 | 5,111,779 | +0.39(+6.17%) |
Jun 21, 2022 | 6.210 | 6.425 | 6.035 | 6.320 | 4,278,271 | +0.12(+1.94%) |
Jun 17, 2022 | 6.060 | 6.550 | 6.040 | 6.200 | 4,099,103 | +0.14(+2.31%) |
Jun 16, 2022 | 6.190 | 6.240 | 5.730 | 6.060 | 3,081,419 | -0.31(-4.87%) |
Jun 15, 2022 | 6.010 | 6.460 | 5.960 | 6.370 | 2,621,481 | +0.38(+6.34%) |
Jun 14, 2022 | 5.990 | 6.130 | 5.840 | 5.990 | 2,631,583 | +0.09(+1.53%) |
Jun 13, 2022 | 6.030 | 6.215 | 5.765 | 5.900 | 2,748,796 | -0.29(-4.68%) |
Jun 10, 2022 | 6.010 | 6.205 | 5.950 | 6.190 | 3,166,358 | +0.01(+0.16%) |
Jun 09, 2022 | 6.500 | 6.520 | 6.170 | 6.180 | 2,317,255 | -0.37(-5.65%) |
Jun 08, 2022 | 6.430 | 6.710 | 6.380 | 6.550 | 2,154,167 | +0.12(+1.87%) |
Jun 07, 2022 | 6.200 | 6.445 | 6.100 | 6.430 | 2,345,546 | +0.07(+1.10%) |
Jun 06, 2022 | 6.270 | 6.440 | 6.030 | 6.360 | 2,547,980 | +0.27(+4.43%) |
Jun 03, 2022 | 5.820 | 6.100 | 5.740 | 6.090 | 3,109,839 | +0.29(+5.00%) |
Jun 02, 2022 | 5.490 | 5.910 | 5.430 | 5.800 | 2,595,120 | +0.37(+6.81%) |
Jun 01, 2022 | 5.620 | 5.670 | 5.370 | 5.430 | 2,701,684 | -0.14(-2.51%) |
May 31, 2022 | 5.730 | 5.740 | 5.525 | 5.570 | 3,003,304 | -0.18(-3.13%) |
May 27, 2022 | 5.550 | 5.850 | 5.480 | 5.750 | 2,086,490 | +0.31(+5.70%) |
May 26, 2022 | 5.390 | 5.740 | 5.389 | 5.440 | 2,787,179 | +0.16(+3.03%) |
May 25, 2022 | 4.710 | 5.320 | 4.710 | 5.280 | 3,575,087 | +0.51(+10.69%) |
May 24, 2022 | 5.570 | 5.570 | 4.675 | 4.770 | 5,731,206 | -0.89(-15.72%) |
May 23, 2022 | 5.680 | 5.760 | 5.490 | 5.660 | 1,922,555 | +0.04(+0.71%) |
May 20, 2022 | 5.760 | 5.810 | 5.305 | 5.620 | 3,274,034 | -0.03(-0.53%) |
May 19, 2022 | 5.540 | 5.740 | 5.461 | 5.650 | 2,259,918 | +0.06(+1.07%) |
May 18, 2022 | 5.800 | 5.840 | 5.495 | 5.590 | 4,033,272 | -0.47(-7.76%) |
May 17, 2022 | 5.890 | 6.060 | 5.760 | 6.060 | 1,901,794 | +0.30(+5.21%) |
May 16, 2022 | 5.780 | 5.920 | 5.660 | 5.760 | 1,716,352 | +0.05(+0.88%) |
May 13, 2022 | 5.500 | 5.800 | 5.490 | 5.710 | 2,586,019 | +0.33(+6.13%) |
May 12, 2022 | 5.060 | 5.580 | 5.020 | 5.380 | 3,446,603 | +0.18(+3.46%) |
May 11, 2022 | 5.680 | 5.770 | 5.160 | 5.200 | 3,146,524 | -0.48(-8.45%) |
May 10, 2022 | 6.230 | 6.330 | 5.610 | 5.680 | 2,900,934 | -0.37(-6.12%) |
May 09, 2022 | 6.370 | 6.430 | 6.000 | 6.050 | 2,766,578 | -0.41(-6.35%) |
May 06, 2022 | 6.530 | 6.870 | 6.330 | 6.460 | 3,443,332 | -0.14(-2.12%) |
May 05, 2022 | 7.030 | 7.070 | 6.455 | 6.600 | 3,020,769 | -0.50(-7.04%) |
May 04, 2022 | 6.870 | 7.150 | 6.695 | 7.100 | 2,183,320 | +0.23(+3.35%) |
May 03, 2022 | 6.380 | 6.970 | 6.319 | 6.870 | 3,172,254 | +0.51(+8.02%) |