Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.150 | 8.350 | 7.990 | 8.200 | 751,107 | +0.05(+0.61%) |
Jul 28, 2022 | 8.050 | 8.250 | 7.650 | 8.150 | 844,369 | +0.14(+1.75%) |
Jul 27, 2022 | 7.660 | 8.040 | 7.480 | 8.010 | 719,964 | +0.45(+5.95%) |
Jul 26, 2022 | 7.530 | 7.920 | 7.200 | 7.560 | 747,299 | -0.04(-0.53%) |
Jul 25, 2022 | 7.470 | 7.670 | 7.200 | 7.600 | 820,693 | +0.36(+4.97%) |
Jul 22, 2022 | 7.540 | 7.720 | 7.090 | 7.240 | 629,380 | -0.24(-3.21%) |
Jul 21, 2022 | 7.760 | 7.880 | 7.270 | 7.480 | 817,245 | -0.25(-3.23%) |
Jul 20, 2022 | 7.930 | 8.100 | 7.625 | 7.730 | 1,520,273 | +0.12(+1.58%) |
Jul 19, 2022 | 6.670 | 8.110 | 6.620 | 7.610 | 3,028,379 | +1.29(+20.41%) |
Jul 18, 2022 | 6.560 | 6.920 | 6.260 | 6.320 | 407,008 | +0.01(+0.16%) |
Jul 15, 2022 | 6.430 | 6.540 | 6.020 | 6.310 | 215,176 | -0.05(-0.79%) |
Jul 14, 2022 | 6.550 | 6.739 | 6.280 | 6.360 | 612,033 | -0.29(-4.36%) |
Jul 13, 2022 | 5.760 | 6.760 | 5.700 | 6.650 | 441,325 | +0.67(+11.20%) |
Jul 12, 2022 | 5.880 | 6.000 | 5.670 | 5.980 | 228,219 | +0.13(+2.22%) |
Jul 11, 2022 | 6.360 | 6.530 | 5.800 | 5.850 | 225,250 | -0.52(-8.16%) |
Jul 08, 2022 | 6.370 | 6.690 | 6.220 | 6.370 | 447,388 | +0.05(+0.79%) |
Jul 07, 2022 | 6.010 | 6.500 | 5.970 | 6.320 | 401,913 | +0.36(+6.04%) |
Jul 06, 2022 | 6.010 | 6.390 | 5.861 | 5.960 | 496,774 | +0.00(+0.00%) |
Jul 05, 2022 | 5.410 | 6.023 | 5.280 | 5.960 | 436,968 | +0.44(+7.97%) |
Jul 01, 2022 | 5.580 | 5.960 | 5.420 | 5.520 | 379,691 | -0.02(-0.36%) |
Jun 30, 2022 | 5.440 | 5.710 | 5.380 | 5.540 | 410,865 | -0.07(-1.25%) |
Jun 29, 2022 | 5.420 | 5.610 | 5.280 | 5.610 | 530,543 | +0.09(+1.63%) |
Jun 28, 2022 | 6.000 | 6.040 | 5.450 | 5.520 | 481,498 | -0.43(-7.23%) |
Jun 27, 2022 | 6.500 | 6.500 | 5.820 | 5.950 | 608,014 | -0.55(-8.46%) |
Jun 24, 2022 | 6.330 | 6.550 | 6.121 | 6.500 | 3,304,133 | +0.27(+4.33%) |
Jun 23, 2022 | 5.690 | 6.290 | 5.590 | 6.230 | 728,556 | +0.58(+10.27%) |
Jun 22, 2022 | 4.940 | 5.875 | 4.940 | 5.650 | 825,689 | +0.56(+11.00%) |
Jun 21, 2022 | 4.970 | 5.245 | 4.770 | 5.090 | 1,077,204 | +0.29(+6.04%) |
Jun 17, 2022 | 4.440 | 4.890 | 4.440 | 4.800 | 4,977,915 | +0.41(+9.34%) |
Jun 16, 2022 | 4.490 | 4.680 | 4.180 | 4.390 | 1,330,218 | -0.35(-7.38%) |
Jun 15, 2022 | 4.690 | 4.800 | 4.470 | 4.740 | 1,052,951 | +0.16(+3.49%) |
Jun 14, 2022 | 4.790 | 4.890 | 4.480 | 4.580 | 922,520 | -0.15(-3.17%) |
Jun 13, 2022 | 4.810 | 4.870 | 4.530 | 4.730 | 1,704,588 | -0.44(-8.51%) |
Jun 10, 2022 | 5.890 | 5.920 | 5.140 | 5.170 | 1,398,985 | -0.79(-13.26%) |
Jun 09, 2022 | 6.460 | 6.460 | 5.950 | 5.960 | 695,480 | -0.66(-9.97%) |
Jun 08, 2022 | 6.260 | 6.770 | 6.250 | 6.620 | 534,440 | +0.26(+4.09%) |
Jun 07, 2022 | 5.880 | 6.360 | 5.880 | 6.360 | 847,704 | +0.40(+6.71%) |
Jun 06, 2022 | 6.480 | 6.700 | 5.920 | 5.960 | 1,094,786 | -0.39(-6.14%) |
Jun 03, 2022 | 6.650 | 6.750 | 6.070 | 6.350 | 874,149 | -0.38(-5.65%) |
Jun 02, 2022 | 6.180 | 6.760 | 6.120 | 6.730 | 799,544 | +0.53(+8.55%) |
Jun 01, 2022 | 6.740 | 6.907 | 6.150 | 6.200 | 598,036 | -0.44(-6.63%) |
May 31, 2022 | 7.090 | 7.228 | 6.360 | 6.640 | 979,872 | -0.50(-7.00%) |
May 27, 2022 | 6.580 | 7.230 | 6.431 | 7.140 | 610,567 | +0.60(+9.17%) |
May 26, 2022 | 6.400 | 6.849 | 6.225 | 6.540 | 713,498 | +0.12(+1.87%) |
May 25, 2022 | 5.960 | 6.450 | 5.960 | 6.420 | 589,161 | +0.40(+6.64%) |
May 24, 2022 | 6.150 | 6.210 | 5.680 | 6.020 | 886,240 | -0.21(-3.37%) |
May 23, 2022 | 6.840 | 6.840 | 6.120 | 6.230 | 761,745 | -0.47(-7.01%) |
May 20, 2022 | 7.040 | 7.040 | 6.360 | 6.700 | 743,580 | -0.09(-1.33%) |
May 19, 2022 | 6.710 | 7.080 | 6.670 | 6.790 | 836,784 | +0.13(+1.95%) |
May 18, 2022 | 7.030 | 7.102 | 6.520 | 6.660 | 1,109,928 | -0.64(-8.77%) |
May 17, 2022 | 7.560 | 7.800 | 7.110 | 7.300 | 603,833 | -0.07(-0.95%) |
May 16, 2022 | 7.750 | 8.090 | 7.330 | 7.370 | 624,619 | -0.47(-5.99%) |
May 13, 2022 | 7.520 | 8.050 | 7.460 | 7.840 | 916,523 | +0.58(+7.99%) |
May 12, 2022 | 6.470 | 7.370 | 6.390 | 7.260 | 1,493,170 | +0.76(+11.69%) |
May 11, 2022 | 6.910 | 7.280 | 6.390 | 6.500 | 1,364,615 | -0.53(-7.54%) |
May 10, 2022 | 7.190 | 7.325 | 6.500 | 7.030 | 1,394,022 | +0.29(+4.30%) |
May 09, 2022 | 7.570 | 7.650 | 6.665 | 6.740 | 1,489,726 | -0.97(-12.58%) |
May 06, 2022 | 7.990 | 8.000 | 7.410 | 7.710 | 1,462,047 | -0.37(-4.58%) |
May 05, 2022 | 9.210 | 9.210 | 7.820 | 8.080 | 1,001,608 | -1.22(-13.12%) |
May 04, 2022 | 9.270 | 9.380 | 7.797 | 9.300 | 1,835,914 | -0.17(-1.80%) |
May 03, 2022 | 9.500 | 9.732 | 8.990 | 9.470 | 1,275,412 | -0.02(-0.21%) |