Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.810 | 7.070 | 6.700 | 6.850 | 466,088 | +0.16(+2.39%) |
Jul 28, 2022 | 7.010 | 7.111 | 6.490 | 6.690 | 828,571 | -0.20(-2.90%) |
Jul 27, 2022 | 6.470 | 6.950 | 6.400 | 6.890 | 518,156 | +0.47(+7.32%) |
Jul 26, 2022 | 6.780 | 6.800 | 6.330 | 6.420 | 402,494 | -0.07(-1.08%) |
Jul 25, 2022 | 5.840 | 6.520 | 5.795 | 6.490 | 932,511 | +0.68(+11.70%) |
Jul 22, 2022 | 6.060 | 6.110 | 5.740 | 5.810 | 276,038 | -0.24(-3.97%) |
Jul 21, 2022 | 6.140 | 6.180 | 5.860 | 6.050 | 437,539 | -0.33(-5.17%) |
Jul 20, 2022 | 6.260 | 6.400 | 6.100 | 6.380 | 446,787 | +0.05(+0.79%) |
Jul 19, 2022 | 6.230 | 6.410 | 6.140 | 6.330 | 358,660 | +0.06(+0.96%) |
Jul 18, 2022 | 6.230 | 6.450 | 6.200 | 6.270 | 705,147 | +0.23(+3.81%) |
Jul 15, 2022 | 5.910 | 6.060 | 5.665 | 6.040 | 690,607 | +0.32(+5.59%) |
Jul 14, 2022 | 5.770 | 5.940 | 5.490 | 5.720 | 628,370 | -0.36(-5.92%) |
Jul 13, 2022 | 5.730 | 6.235 | 5.730 | 6.080 | 570,901 | +0.22(+3.75%) |
Jul 12, 2022 | 5.900 | 5.985 | 5.660 | 5.860 | 930,180 | -0.28(-4.56%) |
Jul 11, 2022 | 6.130 | 6.210 | 5.940 | 6.140 | 322,877 | -0.13(-2.07%) |
Jul 08, 2022 | 6.490 | 6.490 | 6.189 | 6.270 | 583,455 | -0.13(-2.03%) |
Jul 07, 2022 | 6.220 | 6.490 | 6.190 | 6.400 | 607,649 | +0.41(+6.84%) |
Jul 06, 2022 | 6.150 | 6.240 | 5.620 | 5.990 | 1,050,368 | -0.26(-4.16%) |
Jul 05, 2022 | 6.250 | 6.290 | 5.870 | 6.250 | 1,252,366 | -0.21(-3.25%) |
Jul 01, 2022 | 6.610 | 6.640 | 6.210 | 6.460 | 668,638 | -0.08(-1.22%) |
Jun 30, 2022 | 6.600 | 6.960 | 6.455 | 6.540 | 683,710 | -0.29(-4.25%) |
Jun 29, 2022 | 7.500 | 7.560 | 6.780 | 6.830 | 1,190,226 | -0.54(-7.33%) |
Jun 28, 2022 | 7.440 | 7.600 | 7.140 | 7.370 | 654,875 | +0.17(+2.36%) |
Jun 27, 2022 | 6.600 | 7.270 | 6.572 | 7.200 | 1,332,341 | +0.64(+9.76%) |
Jun 24, 2022 | 6.800 | 6.980 | 6.520 | 6.560 | 4,869,112 | -0.14(-2.09%) |
Jun 23, 2022 | 7.160 | 7.210 | 6.500 | 6.700 | 1,589,273 | -0.36(-5.10%) |
Jun 22, 2022 | 7.090 | 7.280 | 7.010 | 7.060 | 1,263,973 | -0.53(-6.98%) |
Jun 21, 2022 | 7.380 | 7.760 | 7.320 | 7.590 | 920,728 | +0.38(+5.27%) |
Jun 17, 2022 | 8.120 | 8.230 | 7.150 | 7.210 | 1,590,132 | -0.97(-11.86%) |
Jun 16, 2022 | 7.980 | 8.230 | 7.800 | 8.180 | 1,189,935 | -0.05(-0.61%) |
Jun 15, 2022 | 8.160 | 8.370 | 7.980 | 8.230 | 632,234 | +0.07(+0.86%) |
Jun 14, 2022 | 8.690 | 8.910 | 8.090 | 8.160 | 868,238 | -0.34(-4.00%) |
Jun 13, 2022 | 8.610 | 8.800 | 8.100 | 8.500 | 1,354,904 | -0.61(-6.70%) |
Jun 10, 2022 | 8.740 | 9.240 | 8.620 | 9.110 | 902,922 | +0.21(+2.36%) |
Jun 09, 2022 | 9.390 | 9.420 | 8.880 | 8.900 | 794,222 | -0.63(-6.61%) |
Jun 08, 2022 | 9.650 | 9.740 | 9.200 | 9.530 | 882,694 | -0.06(-0.63%) |
Jun 07, 2022 | 9.650 | 9.860 | 9.420 | 9.590 | 852,431 | -0.09(-0.93%) |
Jun 06, 2022 | 9.610 | 9.790 | 9.410 | 9.680 | 1,036,465 | +0.26(+2.76%) |
Jun 03, 2022 | 9.110 | 9.430 | 9.040 | 9.420 | 645,734 | +0.31(+3.40%) |
Jun 02, 2022 | 9.260 | 9.570 | 9.090 | 9.110 | 579,664 | -0.24(-2.57%) |
Jun 01, 2022 | 9.130 | 9.490 | 9.100 | 9.350 | 969,052 | +0.46(+5.17%) |
May 31, 2022 | 9.280 | 9.640 | 8.690 | 8.890 | 1,022,056 | -0.08(-0.89%) |
May 27, 2022 | 8.580 | 9.190 | 8.520 | 8.970 | 722,454 | +0.40(+4.67%) |
May 26, 2022 | 8.520 | 8.790 | 8.450 | 8.570 | 576,883 | +0.13(+1.54%) |
May 25, 2022 | 7.790 | 8.500 | 7.790 | 8.440 | 1,277,626 | +0.66(+8.48%) |
May 24, 2022 | 7.750 | 7.820 | 7.430 | 7.780 | 400,918 | -0.07(-0.89%) |
May 23, 2022 | 7.460 | 7.900 | 7.340 | 7.850 | 590,021 | +0.47(+6.37%) |
May 20, 2022 | 7.560 | 7.710 | 7.230 | 7.380 | 417,897 | -0.11(-1.47%) |
May 19, 2022 | 7.430 | 7.890 | 7.370 | 7.490 | 567,400 | -0.21(-2.73%) |
May 18, 2022 | 8.120 | 8.270 | 7.455 | 7.700 | 892,995 | -0.30(-3.75%) |
May 17, 2022 | 7.490 | 8.110 | 7.320 | 8.000 | 1,737,565 | +0.67(+9.14%) |
May 16, 2022 | 6.980 | 7.420 | 6.970 | 7.330 | 818,234 | +0.35(+5.01%) |
May 13, 2022 | 6.780 | 7.190 | 6.775 | 6.980 | 1,113,783 | +0.36(+5.44%) |
May 12, 2022 | 6.200 | 6.640 | 5.900 | 6.620 | 1,084,138 | +0.32(+5.08%) |
May 11, 2022 | 6.510 | 6.750 | 6.230 | 6.300 | 810,949 | +0.12(+1.94%) |
May 10, 2022 | 6.660 | 6.670 | 5.930 | 6.180 | 1,487,185 | -0.27(-4.19%) |
May 09, 2022 | 7.310 | 7.310 | 6.430 | 6.450 | 1,247,651 | -1.06(-14.11%) |
May 06, 2022 | 7.500 | 7.760 | 7.250 | 7.510 | 1,212,720 | +0.09(+1.21%) |
May 05, 2022 | 7.530 | 7.660 | 7.064 | 7.420 | 1,094,534 | -0.20(-2.62%) |
May 04, 2022 | 7.270 | 7.635 | 7.060 | 7.620 | 968,744 | +0.53(+7.48%) |
May 03, 2022 | 6.690 | 7.200 | 6.690 | 7.090 | 702,754 | +0.42(+6.30%) |