Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.600 | 8.010 | 7.450 | 7.960 | 446,880 | +0.36(+4.74%) |
Jul 28, 2022 | 7.340 | 7.620 | 7.295 | 7.600 | 405,355 | +0.29(+3.97%) |
Jul 27, 2022 | 7.300 | 7.390 | 7.120 | 7.310 | 329,270 | +0.12(+1.67%) |
Jul 26, 2022 | 7.190 | 7.300 | 7.130 | 7.190 | 190,178 | -0.07(-0.96%) |
Jul 25, 2022 | 7.140 | 7.280 | 6.970 | 7.260 | 202,629 | +0.26(+3.71%) |
Jul 22, 2022 | 7.320 | 7.330 | 6.820 | 7.000 | 348,962 | -0.27(-3.71%) |
Jul 21, 2022 | 7.070 | 7.280 | 6.940 | 7.270 | 261,366 | +0.18(+2.54%) |
Jul 20, 2022 | 6.890 | 7.120 | 6.855 | 7.090 | 274,604 | +0.19(+2.75%) |
Jul 19, 2022 | 6.330 | 6.910 | 6.210 | 6.900 | 632,094 | +0.88(+14.62%) |
Jul 18, 2022 | 5.960 | 6.080 | 5.890 | 6.020 | 205,328 | +0.16(+2.73%) |
Jul 15, 2022 | 6.130 | 6.130 | 5.760 | 5.860 | 378,492 | -0.15(-2.50%) |
Jul 14, 2022 | 5.910 | 6.030 | 5.760 | 6.010 | 343,942 | -0.03(-0.50%) |
Jul 13, 2022 | 5.950 | 6.080 | 5.890 | 6.040 | 268,803 | +0.00(+0.00%) |
Jul 12, 2022 | 6.040 | 6.150 | 5.975 | 6.040 | 224,891 | +0.01(+0.17%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.980 | 6.030 | 210,168 | -0.11(-1.79%) |
Jul 08, 2022 | 6.150 | 6.200 | 6.000 | 6.140 | 200,416 | +0.00(+0.00%) |
Jul 07, 2022 | 5.890 | 6.170 | 5.890 | 6.140 | 220,682 | +0.32(+5.50%) |
Jul 06, 2022 | 6.040 | 6.040 | 5.810 | 5.820 | 187,319 | -0.20(-3.32%) |
Jul 05, 2022 | 5.800 | 6.030 | 5.630 | 6.020 | 228,998 | +0.03(+0.50%) |
Jul 01, 2022 | 5.990 | 6.120 | 5.840 | 5.990 | 235,293 | -0.04(-0.66%) |
Jun 30, 2022 | 5.840 | 6.125 | 5.770 | 6.030 | 384,573 | +0.15(+2.55%) |
Jun 29, 2022 | 6.120 | 6.120 | 5.750 | 5.880 | 531,676 | -0.26(-4.23%) |
Jun 28, 2022 | 6.430 | 6.670 | 6.130 | 6.140 | 354,786 | -0.23(-3.61%) |
Jun 27, 2022 | 6.440 | 6.540 | 6.240 | 6.370 | 273,143 | +0.00(+0.00%) |
Jun 24, 2022 | 5.910 | 6.445 | 5.900 | 6.370 | 1,262,407 | +0.56(+9.64%) |
Jun 23, 2022 | 6.050 | 6.110 | 5.760 | 5.810 | 659,830 | -0.26(-4.28%) |
Jun 22, 2022 | 6.040 | 6.230 | 6.040 | 6.070 | 298,744 | -0.10(-1.62%) |
Jun 21, 2022 | 6.090 | 6.240 | 5.890 | 6.170 | 403,341 | +0.18(+3.01%) |
Jun 17, 2022 | 5.990 | 6.090 | 5.810 | 5.990 | 312,620 | +0.09(+1.53%) |
Jun 16, 2022 | 6.300 | 6.300 | 5.855 | 5.900 | 331,951 | -0.68(-10.33%) |
Jun 15, 2022 | 6.480 | 6.710 | 6.415 | 6.580 | 259,862 | +0.22(+3.46%) |
Jun 14, 2022 | 6.520 | 6.555 | 6.260 | 6.360 | 272,285 | -0.14(-2.15%) |
Jun 13, 2022 | 6.750 | 6.770 | 6.335 | 6.500 | 395,705 | -0.51(-7.28%) |
Jun 10, 2022 | 6.970 | 7.090 | 6.860 | 7.010 | 239,152 | -0.15(-2.09%) |
Jun 09, 2022 | 7.520 | 7.520 | 7.130 | 7.160 | 249,526 | -0.37(-4.91%) |
Jun 08, 2022 | 7.170 | 7.530 | 7.160 | 7.530 | 369,591 | +0.26(+3.58%) |
Jun 07, 2022 | 6.970 | 7.380 | 6.940 | 7.270 | 386,271 | +0.26(+3.71%) |
Jun 06, 2022 | 7.110 | 7.110 | 6.850 | 7.010 | 222,782 | +0.03(+0.43%) |
Jun 03, 2022 | 6.760 | 7.040 | 6.740 | 6.980 | 272,434 | +0.09(+1.31%) |
Jun 02, 2022 | 6.620 | 6.950 | 6.620 | 6.890 | 358,094 | +0.25(+3.77%) |
Jun 01, 2022 | 6.540 | 6.730 | 6.420 | 6.640 | 343,610 | +0.09(+1.37%) |
May 31, 2022 | 6.810 | 6.860 | 6.460 | 6.550 | 1,291,504 | -0.40(-5.76%) |
May 27, 2022 | 6.760 | 7.010 | 6.760 | 6.950 | 323,334 | +0.24(+3.58%) |
May 26, 2022 | 6.530 | 6.790 | 6.530 | 6.710 | 497,603 | +0.26(+4.03%) |
May 25, 2022 | 6.100 | 6.485 | 6.100 | 6.450 | 347,716 | +0.24(+3.86%) |
May 24, 2022 | 6.350 | 6.440 | 6.030 | 6.210 | 346,638 | -0.23(-3.57%) |
May 23, 2022 | 6.230 | 6.620 | 6.190 | 6.440 | 447,121 | +0.25(+4.04%) |
May 20, 2022 | 6.310 | 6.470 | 5.980 | 6.190 | 444,579 | -0.03(-0.48%) |
May 19, 2022 | 6.300 | 6.470 | 6.140 | 6.220 | 446,712 | -0.13(-2.05%) |
May 18, 2022 | 6.860 | 7.070 | 6.310 | 6.350 | 421,833 | -0.60(-8.63%) |
May 17, 2022 | 6.960 | 7.170 | 6.790 | 6.950 | 520,674 | +0.09(+1.31%) |
May 16, 2022 | 6.500 | 6.980 | 6.350 | 6.860 | 720,305 | +0.53(+8.37%) |
May 13, 2022 | 5.760 | 6.425 | 5.760 | 6.330 | 769,687 | +0.58(+10.09%) |
May 12, 2022 | 5.410 | 5.900 | 5.230 | 5.750 | 1,001,817 | +0.44(+8.29%) |
May 11, 2022 | 5.380 | 5.760 | 5.190 | 5.310 | 876,431 | -0.05(-0.93%) |
May 10, 2022 | 7.120 | 7.154 | 5.290 | 5.360 | 2,019,149 | -1.73(-24.40%) |
May 09, 2022 | 7.280 | 7.280 | 6.900 | 7.090 | 874,136 | -0.27(-3.67%) |
May 06, 2022 | 7.660 | 7.660 | 7.245 | 7.360 | 721,178 | -0.29(-3.79%) |
May 05, 2022 | 7.950 | 8.070 | 7.461 | 7.650 | 359,505 | -0.44(-5.44%) |
May 04, 2022 | 7.840 | 8.120 | 7.650 | 8.090 | 480,569 | +0.30(+3.85%) |
May 03, 2022 | 7.510 | 7.810 | 7.380 | 7.790 | 405,706 | +0.29(+3.87%) |