Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.739 | 7.267 | 6.739 | 7.112 | 1,864,343 | +0.37(+5.55%) |
Jul 28, 2022 | 6.283 | 6.812 | 6.237 | 6.739 | 2,292,953 | +0.52(+8.36%) |
Jul 27, 2022 | 6.000 | 6.255 | 5.708 | 6.219 | 943,073 | +0.30(+5.08%) |
Jul 26, 2022 | 5.845 | 6.032 | 5.799 | 5.918 | 576,360 | +0.03(+0.46%) |
Jul 25, 2022 | 5.653 | 5.986 | 5.617 | 5.891 | 851,235 | +0.27(+4.87%) |
Jul 22, 2022 | 5.462 | 5.626 | 5.334 | 5.617 | 1,323,145 | +0.21(+3.88%) |
Jul 21, 2022 | 5.471 | 5.480 | 5.243 | 5.407 | 822,518 | -0.05(-1.00%) |
Jul 20, 2022 | 5.690 | 5.780 | 5.462 | 5.462 | 1,079,578 | -0.31(-5.37%) |
Jul 19, 2022 | 5.909 | 5.954 | 5.763 | 5.772 | 866,777 | -0.07(-1.25%) |
Jul 18, 2022 | 5.799 | 5.964 | 5.745 | 5.845 | 675,681 | +0.11(+1.91%) |
Jul 15, 2022 | 5.626 | 5.750 | 5.508 | 5.736 | 547,288 | +0.14(+2.44%) |
Jul 14, 2022 | 5.644 | 5.745 | 5.489 | 5.599 | 1,242,821 | -0.16(-2.85%) |
Jul 13, 2022 | 5.845 | 5.973 | 5.681 | 5.763 | 706,265 | -0.16(-2.62%) |
Jul 12, 2022 | 5.927 | 5.936 | 5.608 | 5.918 | 958,725 | -0.06(-1.07%) |
Jul 11, 2022 | 6.046 | 6.112 | 5.868 | 5.982 | 577,747 | -0.11(-1.80%) |
Jul 08, 2022 | 6.055 | 6.292 | 6.046 | 6.091 | 656,893 | -0.01(-0.15%) |
Jul 07, 2022 | 6.365 | 6.365 | 6.055 | 6.100 | 790,630 | +0.00(+0.00%) |
Jul 06, 2022 | 6.228 | 6.264 | 6.027 | 6.100 | 415,288 | -0.14(-2.19%) |
Jul 05, 2022 | 6.100 | 6.246 | 5.918 | 6.237 | 983,419 | -0.29(-4.47%) |
Jul 01, 2022 | 6.392 | 6.538 | 6.173 | 6.529 | 407,270 | +0.23(+3.62%) |
Jun 30, 2022 | 6.456 | 6.593 | 6.255 | 6.301 | 632,240 | -0.24(-3.63%) |
Jun 29, 2022 | 6.520 | 6.574 | 6.374 | 6.538 | 588,348 | +0.06(+0.99%) |
Jun 28, 2022 | 6.529 | 6.634 | 6.392 | 6.474 | 555,517 | -0.04(-0.56%) |
Jun 27, 2022 | 6.556 | 6.793 | 6.328 | 6.511 | 1,003,423 | -0.01(-0.14%) |
Jun 24, 2022 | 6.720 | 6.820 | 6.520 | 6.520 | 720,021 | -0.14(-2.05%) |
Jun 23, 2022 | 6.793 | 6.857 | 6.561 | 6.657 | 707,974 | -0.14(-2.01%) |
Jun 22, 2022 | 6.629 | 6.930 | 6.593 | 6.793 | 824,518 | +0.06(+0.95%) |
Jun 21, 2022 | 6.848 | 6.875 | 6.657 | 6.729 | 571,542 | -0.06(-0.94%) |
Jun 17, 2022 | 6.739 | 7.008 | 6.667 | 6.793 | 974,967 | +0.08(+1.22%) |
Jun 16, 2022 | 6.711 | 6.912 | 6.629 | 6.711 | 745,151 | -0.14(-2.00%) |
Jun 15, 2022 | 6.748 | 6.948 | 6.739 | 6.848 | 743,112 | +0.19(+2.88%) |
Jun 14, 2022 | 6.684 | 6.903 | 6.561 | 6.657 | 1,047,622 | +0.07(+1.11%) |
Jun 13, 2022 | 6.957 | 7.012 | 6.565 | 6.584 | 1,193,239 | -0.57(-7.91%) |
Jun 10, 2022 | 7.067 | 7.249 | 6.957 | 7.149 | 1,470,309 | -0.06(-0.88%) |
Jun 09, 2022 | 7.851 | 7.878 | 7.213 | 7.213 | 1,110,470 | -0.64(-8.13%) |
Jun 08, 2022 | 8.052 | 8.056 | 7.842 | 7.851 | 788,939 | -0.23(-2.82%) |
Jun 07, 2022 | 8.070 | 8.160 | 7.979 | 8.079 | 408,845 | -0.05(-0.67%) |
Jun 06, 2022 | 8.416 | 8.416 | 8.033 | 8.134 | 430,777 | -0.17(-2.09%) |
Jun 03, 2022 | 8.307 | 8.489 | 8.216 | 8.307 | 479,435 | -0.07(-0.87%) |
Jun 02, 2022 | 8.198 | 8.453 | 8.096 | 8.380 | 438,546 | +0.17(+2.11%) |
Jun 01, 2022 | 8.608 | 8.608 | 8.207 | 8.207 | 434,159 | -0.19(-2.28%) |
May 31, 2022 | 8.562 | 8.581 | 8.378 | 8.398 | 455,719 | -0.16(-1.81%) |
May 27, 2022 | 8.544 | 8.736 | 8.526 | 8.553 | 312,332 | -0.01(-0.11%) |
May 26, 2022 | 8.617 | 8.681 | 8.495 | 8.562 | 454,171 | +0.02(+0.21%) |
May 25, 2022 | 8.398 | 8.585 | 8.398 | 8.544 | 266,806 | +0.02(+0.21%) |
May 24, 2022 | 8.389 | 8.599 | 8.325 | 8.526 | 345,117 | +0.00(+0.00%) |
May 23, 2022 | 8.416 | 8.608 | 8.243 | 8.526 | 496,746 | +0.26(+3.09%) |
May 20, 2022 | 8.517 | 8.653 | 8.147 | 8.270 | 687,852 | -0.17(-2.05%) |
May 19, 2022 | 8.489 | 8.726 | 8.389 | 8.444 | 452,375 | +0.01(+0.11%) |
May 18, 2022 | 8.626 | 8.708 | 8.384 | 8.435 | 475,758 | -0.22(-2.53%) |
May 17, 2022 | 8.526 | 8.845 | 8.526 | 8.653 | 622,538 | +0.19(+2.26%) |
May 16, 2022 | 8.216 | 8.653 | 8.134 | 8.462 | 1,007,962 | +0.19(+2.32%) |
May 13, 2022 | 8.033 | 8.389 | 8.033 | 8.270 | 782,536 | +0.27(+3.36%) |
May 12, 2022 | 7.860 | 8.090 | 7.675 | 8.001 | 442,045 | +0.01(+0.11%) |
May 11, 2022 | 7.790 | 8.054 | 7.658 | 7.993 | 680,068 | +0.19(+2.37%) |
May 10, 2022 | 7.790 | 7.913 | 7.605 | 7.808 | 440,340 | +0.16(+2.07%) |
May 09, 2022 | 7.781 | 7.957 | 7.517 | 7.649 | 610,197 | -0.21(-2.69%) |
May 06, 2022 | 7.799 | 8.019 | 7.702 | 7.860 | 531,431 | +0.00(+0.00%) |
May 05, 2022 | 8.063 | 8.063 | 7.649 | 7.860 | 699,444 | -0.33(-3.98%) |
May 04, 2022 | 8.010 | 8.213 | 7.931 | 8.187 | 361,259 | +0.11(+1.42%) |
May 03, 2022 | 7.675 | 8.125 | 7.675 | 8.072 | 388,468 | +0.33(+4.21%) |