Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.370 | 7.850 | 6.310 | 7.350 | 1,725,914 | +0.96(+15.02%) |
Jul 28, 2022 | 5.920 | 6.450 | 5.880 | 6.390 | 830,384 | +0.65(+11.32%) |
Jul 27, 2022 | 5.410 | 5.765 | 5.340 | 5.740 | 506,670 | +0.45(+8.51%) |
Jul 26, 2022 | 5.430 | 5.440 | 5.250 | 5.290 | 316,044 | -0.19(-3.47%) |
Jul 25, 2022 | 5.080 | 5.630 | 5.010 | 5.480 | 340,539 | +0.46(+9.16%) |
Jul 22, 2022 | 5.660 | 5.660 | 4.910 | 5.020 | 514,310 | -0.55(-9.87%) |
Jul 21, 2022 | 5.670 | 5.670 | 5.319 | 5.570 | 598,988 | -0.19(-3.30%) |
Jul 20, 2022 | 5.470 | 5.780 | 5.365 | 5.760 | 490,133 | +0.34(+6.27%) |
Jul 19, 2022 | 5.290 | 5.460 | 5.210 | 5.420 | 379,252 | +0.24(+4.63%) |
Jul 18, 2022 | 5.520 | 5.660 | 5.140 | 5.180 | 563,377 | -0.12(-2.26%) |
Jul 15, 2022 | 5.110 | 5.330 | 4.890 | 5.300 | 522,437 | +0.27(+5.37%) |
Jul 14, 2022 | 5.110 | 5.166 | 4.870 | 5.030 | 480,967 | -0.27(-5.09%) |
Jul 13, 2022 | 4.970 | 5.300 | 4.930 | 5.300 | 577,626 | +0.22(+4.33%) |
Jul 12, 2022 | 5.000 | 5.090 | 4.790 | 5.080 | 458,407 | +0.07(+1.40%) |
Jul 11, 2022 | 5.120 | 5.270 | 4.820 | 5.010 | 615,574 | -0.25(-4.75%) |
Jul 08, 2022 | 5.000 | 5.440 | 4.920 | 5.260 | 521,708 | +0.23(+4.57%) |
Jul 07, 2022 | 4.550 | 5.160 | 4.510 | 5.030 | 752,417 | +0.53(+11.78%) |
Jul 06, 2022 | 4.750 | 4.910 | 4.455 | 4.500 | 614,278 | -0.29(-6.05%) |
Jul 05, 2022 | 4.680 | 4.830 | 4.450 | 4.790 | 808,879 | -0.04(-0.83%) |
Jul 01, 2022 | 4.920 | 5.006 | 4.765 | 4.830 | 650,887 | -0.08(-1.63%) |
Jun 30, 2022 | 5.030 | 5.080 | 4.850 | 4.910 | 717,339 | -0.24(-4.66%) |
Jun 29, 2022 | 5.510 | 5.620 | 5.040 | 5.150 | 852,504 | -0.38(-6.87%) |
Jun 28, 2022 | 6.220 | 6.350 | 5.490 | 5.530 | 746,783 | -0.57(-9.34%) |
Jun 27, 2022 | 6.110 | 6.290 | 5.820 | 6.100 | 460,850 | +0.00(+0.00%) |
Jun 24, 2022 | 6.150 | 6.330 | 5.980 | 6.100 | 1,121,523 | +0.04(+0.66%) |
Jun 23, 2022 | 6.020 | 6.180 | 5.745 | 6.060 | 757,756 | +0.07(+1.17%) |
Jun 22, 2022 | 5.600 | 6.160 | 5.600 | 5.990 | 625,803 | -0.04(-0.66%) |
Jun 21, 2022 | 5.650 | 6.220 | 5.570 | 6.030 | 1,020,148 | +0.56(+10.24%) |
Jun 17, 2022 | 5.510 | 5.780 | 5.290 | 5.470 | 4,252,855 | +0.07(+1.30%) |
Jun 16, 2022 | 5.570 | 5.740 | 5.260 | 5.400 | 1,020,232 | -0.47(-8.01%) |
Jun 15, 2022 | 5.930 | 6.017 | 5.540 | 5.870 | 936,845 | -0.03(-0.51%) |
Jun 14, 2022 | 6.400 | 6.445 | 5.650 | 5.900 | 1,183,221 | -0.41(-6.50%) |
Jun 13, 2022 | 6.890 | 6.980 | 6.070 | 6.310 | 1,117,083 | -1.00(-13.68%) |
Jun 10, 2022 | 7.810 | 7.990 | 7.210 | 7.310 | 476,784 | -0.65(-8.17%) |
Jun 09, 2022 | 8.220 | 8.427 | 7.950 | 7.960 | 448,399 | -0.41(-4.90%) |
Jun 08, 2022 | 8.050 | 8.490 | 7.990 | 8.370 | 524,598 | +0.33(+4.10%) |
Jun 07, 2022 | 7.990 | 8.090 | 7.750 | 8.040 | 786,732 | +0.04(+0.50%) |
Jun 06, 2022 | 8.640 | 8.809 | 7.810 | 8.000 | 678,134 | -0.53(-6.21%) |
Jun 03, 2022 | 9.090 | 9.240 | 8.430 | 8.530 | 771,849 | -0.68(-7.38%) |
Jun 02, 2022 | 8.250 | 9.300 | 8.200 | 9.210 | 816,712 | +0.91(+10.96%) |
Jun 01, 2022 | 8.260 | 8.820 | 8.135 | 8.300 | 908,404 | +0.19(+2.34%) |
May 31, 2022 | 8.440 | 8.704 | 7.906 | 8.110 | 852,862 | -0.39(-4.59%) |
May 27, 2022 | 7.940 | 8.580 | 7.835 | 8.500 | 545,837 | +0.62(+7.87%) |
May 26, 2022 | 7.500 | 7.930 | 7.400 | 7.880 | 738,842 | +0.39(+5.21%) |
May 25, 2022 | 7.050 | 7.575 | 7.050 | 7.490 | 637,829 | +0.41(+5.79%) |
May 24, 2022 | 7.160 | 7.210 | 6.760 | 7.080 | 537,786 | -0.31(-4.19%) |
May 23, 2022 | 7.490 | 7.580 | 6.845 | 7.390 | 741,541 | -0.06(-0.81%) |
May 20, 2022 | 7.660 | 7.900 | 7.120 | 7.450 | 597,494 | -0.18(-2.36%) |
May 19, 2022 | 7.800 | 8.160 | 7.590 | 7.630 | 782,785 | -0.17(-2.18%) |
May 18, 2022 | 8.130 | 8.890 | 7.630 | 7.800 | 998,015 | -0.41(-4.99%) |
May 17, 2022 | 7.650 | 8.360 | 7.520 | 8.210 | 744,932 | +0.86(+11.70%) |
May 16, 2022 | 7.580 | 7.984 | 7.310 | 7.350 | 857,916 | -0.31(-4.05%) |
May 13, 2022 | 7.190 | 8.190 | 7.150 | 7.660 | 1,120,436 | +0.78(+11.34%) |
May 12, 2022 | 6.410 | 7.039 | 5.670 | 6.880 | 1,617,024 | -0.13(-1.85%) |
May 11, 2022 | 7.820 | 8.169 | 7.000 | 7.010 | 754,379 | -0.89(-11.27%) |
May 10, 2022 | 8.410 | 8.560 | 7.405 | 7.900 | 928,193 | -0.26(-3.19%) |
May 09, 2022 | 8.830 | 8.900 | 8.015 | 8.160 | 1,006,542 | -1.04(-11.30%) |
May 06, 2022 | 9.790 | 9.842 | 8.900 | 9.200 | 559,280 | -0.46(-4.76%) |
May 05, 2022 | 10.43 | 10.46 | 9.240 | 9.660 | 425,721 | -0.80(-7.65%) |
May 04, 2022 | 10.26 | 10.49 | 9.600 | 10.46 | 504,234 | +0.32(+3.16%) |
May 03, 2022 | 9.090 | 10.16 | 9.070 | 10.14 | 696,925 | +1.02(+11.18%) |