Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.225 | 6.596 | 6.132 | 6.300 | 1,385,891 | +0.07(+1.08%) |
Jul 28, 2022 | 6.319 | 6.495 | 6.072 | 6.232 | 1,475,387 | -0.37(-5.57%) |
Jul 27, 2022 | 8.703 | 8.850 | 6.390 | 6.600 | 4,939,737 | -0.75(-10.20%) |
Jul 26, 2022 | 6.600 | 7.788 | 6.519 | 7.350 | 3,346,782 | +0.94(+14.62%) |
Jul 25, 2022 | 5.850 | 6.622 | 5.822 | 6.412 | 1,348,797 | +0.55(+9.48%) |
Jul 22, 2022 | 6.098 | 6.123 | 5.850 | 5.857 | 650,539 | -0.27(-4.45%) |
Jul 21, 2022 | 6.150 | 6.273 | 6.077 | 6.130 | 472,275 | -0.24(-3.84%) |
Jul 20, 2022 | 6.450 | 6.580 | 6.311 | 6.375 | 760,343 | -0.20(-2.97%) |
Jul 19, 2022 | 6.105 | 6.750 | 6.046 | 6.570 | 2,042,076 | +0.50(+8.23%) |
Jul 18, 2022 | 6.090 | 6.402 | 6.029 | 6.071 | 851,474 | +0.04(+0.67%) |
Jul 15, 2022 | 6.037 | 6.139 | 5.925 | 6.030 | 386,390 | +0.06(+1.01%) |
Jul 14, 2022 | 6.000 | 6.119 | 5.902 | 5.970 | 526,111 | -0.17(-2.78%) |
Jul 13, 2022 | 6.000 | 6.255 | 5.970 | 6.141 | 628,627 | +0.03(+0.47%) |
Jul 12, 2022 | 6.253 | 6.324 | 6.045 | 6.112 | 777,196 | -0.03(-0.56%) |
Jul 11, 2022 | 6.239 | 6.345 | 6.029 | 6.147 | 615,392 | -0.30(-4.70%) |
Jul 08, 2022 | 6.693 | 6.693 | 6.390 | 6.450 | 806,365 | -0.16(-2.41%) |
Jul 07, 2022 | 6.330 | 6.951 | 6.170 | 6.609 | 1,444,449 | +0.44(+7.18%) |
Jul 06, 2022 | 6.090 | 6.270 | 5.926 | 6.167 | 777,927 | +0.07(+1.11%) |
Jul 05, 2022 | 6.410 | 6.410 | 6.027 | 6.099 | 914,663 | -0.40(-6.21%) |
Jul 01, 2022 | 6.675 | 6.697 | 6.300 | 6.503 | 724,639 | +0.20(+3.19%) |
Jun 30, 2022 | 6.615 | 6.899 | 6.300 | 6.301 | 1,543,610 | -0.75(-10.62%) |
Jun 29, 2022 | 7.500 | 7.556 | 6.903 | 7.050 | 1,273,405 | -0.42(-5.58%) |
Jun 28, 2022 | 8.000 | 8.010 | 7.455 | 7.467 | 1,626,601 | -0.33(-4.27%) |
Jun 27, 2022 | 7.932 | 8.318 | 7.620 | 7.800 | 2,107,869 | +0.12(+1.56%) |
Jun 24, 2022 | 7.290 | 8.220 | 7.290 | 7.680 | 2,632,259 | +0.30(+4.07%) |
Jun 23, 2022 | 7.500 | 7.650 | 7.200 | 7.380 | 1,718,225 | -0.30(-3.87%) |
Jun 22, 2022 | 7.500 | 7.950 | 7.500 | 7.677 | 2,427,033 | -0.57(-6.95%) |
Jun 21, 2022 | 8.300 | 8.700 | 8.040 | 8.250 | 2,164,165 | +0.06(+0.73%) |
Jun 17, 2022 | 8.940 | 8.946 | 7.877 | 8.190 | 2,821,357 | +0.01(+0.18%) |
Jun 16, 2022 | 7.800 | 8.925 | 7.050 | 8.175 | 5,597,626 | +0.01(+0.17%) |
Jun 15, 2022 | 9.009 | 9.037 | 7.755 | 8.162 | 5,559,091 | -1.18(-12.62%) |
Jun 14, 2022 | 12.23 | 12.97 | 9.161 | 9.341 | 9,061,004 | -2.46(-20.88%) |
Jun 13, 2022 | 11.15 | 13.04 | 10.34 | 11.80 | 11,389,636 | -1.43(-10.77%) |
Jun 10, 2022 | 11.83 | 13.72 | 11.55 | 13.23 | 9,040,863 | +0.93(+7.56%) |
Jun 09, 2022 | 11.77 | 14.55 | 11.40 | 12.30 | 15,579,493 | +1.05(+9.33%) |
Jun 08, 2022 | 9.585 | 13.20 | 9.188 | 11.25 | 17,057,618 | +2.40(+27.12%) |
Jun 07, 2022 | 7.950 | 9.226 | 7.755 | 8.850 | 5,423,793 | +0.76(+9.46%) |
Jun 06, 2022 | 8.277 | 8.918 | 7.953 | 8.085 | 2,688,008 | -0.29(-3.47%) |
Jun 03, 2022 | 7.650 | 8.475 | 7.350 | 8.376 | 3,408,711 | +0.53(+6.77%) |
Jun 02, 2022 | 7.200 | 8.084 | 7.117 | 7.845 | 3,411,375 | +0.54(+7.44%) |
Jun 01, 2022 | 7.580 | 8.100 | 7.125 | 7.302 | 3,285,194 | -0.42(-5.49%) |
May 31, 2022 | 9.493 | 9.600 | 7.351 | 7.726 | 8,667,934 | -0.49(-6.00%) |
May 27, 2022 | 6.218 | 8.400 | 5.952 | 8.220 | 7,788,549 | +2.28(+38.38%) |
May 26, 2022 | 5.904 | 6.330 | 5.700 | 5.940 | 2,176,433 | +0.17(+2.96%) |
May 25, 2022 | 6.000 | 6.000 | 5.700 | 5.769 | 1,045,808 | -0.01(-0.10%) |
May 24, 2022 | 6.150 | 6.207 | 5.706 | 5.775 | 1,363,732 | -0.58(-9.16%) |
May 23, 2022 | 6.457 | 6.750 | 5.850 | 6.357 | 2,108,164 | -0.04(-0.56%) |
May 20, 2022 | 6.827 | 6.915 | 6.300 | 6.393 | 2,157,011 | -0.44(-6.39%) |
May 19, 2022 | 6.780 | 7.123 | 6.452 | 6.830 | 2,225,350 | -0.13(-1.87%) |
May 18, 2022 | 7.710 | 7.710 | 6.753 | 6.960 | 2,885,660 | -0.55(-7.29%) |
May 17, 2022 | 6.459 | 8.070 | 6.432 | 7.508 | 10,851,420 | -3.97(-34.58%) |
May 16, 2022 | 10.20 | 13.35 | 9.900 | 11.47 | 2,593,726 | +1.45(+14.50%) |
May 13, 2022 | 10.35 | 10.90 | 9.870 | 10.02 | 896,304 | +0.00(+0.04%) |
May 12, 2022 | 9.795 | 10.41 | 9.373 | 10.02 | 495,733 | -0.30(-2.87%) |
May 11, 2022 | 10.80 | 12.00 | 10.20 | 10.31 | 760,936 | -0.32(-3.03%) |
May 10, 2022 | 11.55 | 12.21 | 10.50 | 10.63 | 517,972 | -1.22(-10.31%) |
May 09, 2022 | 13.01 | 13.12 | 11.51 | 11.86 | 528,431 | -1.49(-11.19%) |
May 06, 2022 | 14.10 | 14.41 | 13.13 | 13.35 | 524,851 | -0.30(-2.20%) |
May 05, 2022 | 15.15 | 15.45 | 13.58 | 13.65 | 1,084,663 | -1.95(-12.49%) |
May 04, 2022 | 14.55 | 15.90 | 14.40 | 15.60 | 1,615,727 | +2.10(+15.54%) |
May 03, 2022 | 13.05 | 14.38 | 13.05 | 13.50 | 522,079 | +0.30(+2.31%) |