Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.250 | 7.350 | 7.040 | 7.160 | 172,776 | -0.08(-1.10%) |
Jul 28, 2022 | 7.030 | 7.320 | 6.870 | 7.240 | 194,670 | +0.23(+3.28%) |
Jul 27, 2022 | 7.000 | 7.080 | 6.860 | 7.010 | 91,184 | +0.00(+0.00%) |
Jul 26, 2022 | 6.880 | 7.183 | 6.860 | 7.010 | 135,667 | +0.15(+2.19%) |
Jul 25, 2022 | 6.810 | 7.150 | 6.770 | 6.860 | 149,752 | +0.08(+1.18%) |
Jul 22, 2022 | 6.910 | 6.966 | 6.725 | 6.780 | 91,927 | -0.16(-2.31%) |
Jul 21, 2022 | 6.930 | 7.053 | 6.845 | 6.940 | 162,742 | +0.06(+0.87%) |
Jul 20, 2022 | 6.610 | 7.160 | 6.610 | 6.880 | 176,331 | +0.27(+4.08%) |
Jul 19, 2022 | 6.670 | 6.730 | 6.400 | 6.610 | 278,709 | -0.06(-0.90%) |
Jul 18, 2022 | 6.990 | 7.030 | 6.615 | 6.670 | 192,395 | -0.26(-3.75%) |
Jul 15, 2022 | 7.030 | 7.075 | 6.740 | 6.930 | 97,251 | -0.10(-1.42%) |
Jul 14, 2022 | 6.880 | 7.080 | 6.720 | 7.030 | 95,272 | +0.08(+1.15%) |
Jul 13, 2022 | 6.870 | 7.409 | 6.853 | 6.950 | 476,806 | -0.07(-1.00%) |
Jul 12, 2022 | 6.760 | 7.080 | 6.570 | 7.020 | 141,920 | +0.21(+3.08%) |
Jul 11, 2022 | 7.060 | 7.230 | 6.760 | 6.810 | 237,681 | -0.36(-5.02%) |
Jul 08, 2022 | 7.150 | 7.305 | 7.065 | 7.170 | 234,725 | -0.07(-0.97%) |
Jul 07, 2022 | 7.200 | 7.500 | 7.080 | 7.240 | 532,276 | +0.07(+0.98%) |
Jul 06, 2022 | 6.930 | 7.250 | 6.920 | 7.170 | 366,701 | +0.17(+2.43%) |
Jul 05, 2022 | 6.700 | 7.270 | 6.700 | 7.000 | 495,456 | +0.29(+4.32%) |
Jul 01, 2022 | 6.560 | 6.740 | 6.530 | 6.710 | 123,162 | +0.15(+2.29%) |
Jun 30, 2022 | 6.120 | 6.770 | 6.010 | 6.560 | 365,490 | +0.44(+7.19%) |
Jun 29, 2022 | 6.360 | 6.400 | 6.030 | 6.120 | 516,168 | -0.28(-4.38%) |
Jun 28, 2022 | 6.730 | 6.825 | 6.240 | 6.400 | 269,248 | -0.27(-4.05%) |
Jun 27, 2022 | 6.500 | 6.890 | 6.360 | 6.670 | 426,014 | +0.09(+1.37%) |
Jun 24, 2022 | 6.000 | 6.600 | 5.921 | 6.580 | 564,151 | +0.58(+9.67%) |
Jun 23, 2022 | 5.260 | 6.150 | 5.200 | 6.000 | 864,407 | +0.78(+14.94%) |
Jun 22, 2022 | 4.930 | 5.420 | 4.900 | 5.220 | 379,456 | +0.42(+8.75%) |
Jun 21, 2022 | 4.480 | 5.150 | 4.480 | 4.800 | 271,434 | +0.30(+6.67%) |
Jun 17, 2022 | 4.160 | 4.660 | 4.120 | 4.500 | 251,433 | +0.35(+8.43%) |
Jun 16, 2022 | 4.030 | 4.200 | 4.000 | 4.150 | 211,775 | +0.00(+0.00%) |
Jun 15, 2022 | 4.020 | 4.270 | 3.950 | 4.150 | 74,016 | +0.16(+4.01%) |
Jun 14, 2022 | 4.020 | 4.050 | 3.910 | 3.990 | 74,225 | -0.03(-0.75%) |
Jun 13, 2022 | 4.000 | 4.100 | 3.900 | 4.020 | 127,367 | -0.09(-2.19%) |
Jun 10, 2022 | 4.200 | 4.210 | 4.070 | 4.110 | 76,204 | -0.19(-4.42%) |
Jun 09, 2022 | 4.290 | 4.385 | 4.080 | 4.300 | 153,121 | +0.00(+0.00%) |
Jun 08, 2022 | 4.220 | 4.480 | 4.200 | 4.300 | 72,866 | +0.03(+0.70%) |
Jun 07, 2022 | 3.990 | 4.350 | 3.990 | 4.270 | 62,850 | +0.25(+6.22%) |
Jun 06, 2022 | 4.540 | 4.600 | 3.980 | 4.020 | 270,388 | -0.48(-10.67%) |
Jun 03, 2022 | 4.160 | 4.550 | 4.160 | 4.500 | 273,030 | +0.28(+6.64%) |
Jun 02, 2022 | 3.960 | 4.280 | 3.960 | 4.220 | 107,120 | +0.24(+6.03%) |
Jun 01, 2022 | 4.130 | 4.200 | 3.960 | 3.980 | 134,622 | -0.09(-2.21%) |
May 31, 2022 | 4.230 | 4.230 | 4.040 | 4.070 | 107,159 | -0.16(-3.78%) |
May 27, 2022 | 4.140 | 4.280 | 4.100 | 4.230 | 87,056 | +0.07(+1.68%) |
May 26, 2022 | 3.920 | 4.340 | 3.850 | 4.160 | 154,414 | +0.27(+6.94%) |
May 25, 2022 | 4.020 | 4.130 | 3.890 | 3.890 | 82,170 | -0.11(-2.75%) |
May 24, 2022 | 3.930 | 4.040 | 3.850 | 4.000 | 153,392 | -0.02(-0.50%) |
May 23, 2022 | 3.990 | 4.056 | 3.910 | 4.020 | 55,000 | +0.01(+0.25%) |
May 20, 2022 | 4.150 | 4.190 | 3.963 | 4.010 | 92,834 | -0.15(-3.61%) |
May 19, 2022 | 4.140 | 4.270 | 4.070 | 4.160 | 119,981 | +0.01(+0.24%) |
May 18, 2022 | 4.150 | 4.240 | 4.030 | 4.150 | 171,504 | -0.10(-2.35%) |
May 17, 2022 | 4.130 | 4.260 | 4.040 | 4.250 | 145,812 | +0.23(+5.72%) |
May 16, 2022 | 3.990 | 4.170 | 3.910 | 4.020 | 165,523 | +0.02(+0.50%) |
May 13, 2022 | 3.600 | 4.025 | 3.600 | 4.000 | 225,652 | +0.43(+12.04%) |
May 12, 2022 | 3.420 | 3.720 | 3.413 | 3.570 | 357,894 | +0.06(+1.71%) |
May 11, 2022 | 3.760 | 3.835 | 3.500 | 3.510 | 253,880 | -0.26(-6.77%) |
May 10, 2022 | 4.020 | 4.068 | 3.725 | 3.765 | 450,576 | -0.12(-3.21%) |
May 09, 2022 | 4.210 | 4.270 | 3.870 | 3.890 | 279,151 | -0.42(-9.74%) |
May 06, 2022 | 4.550 | 4.550 | 4.190 | 4.310 | 373,944 | -0.30(-6.51%) |
May 05, 2022 | 4.860 | 4.976 | 4.480 | 4.610 | 304,536 | -0.24(-4.95%) |
May 04, 2022 | 5.190 | 5.200 | 4.780 | 4.850 | 457,148 | -0.32(-6.19%) |
May 03, 2022 | 5.190 | 5.230 | 5.040 | 5.170 | 116,437 | -0.02(-0.39%) |