Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.000 | 8.850 | 7.860 | 8.770 | 1,590,717 | +1.75(+24.93%) |
Jul 28, 2022 | 7.040 | 7.060 | 6.840 | 7.020 | 154,157 | +0.03(+0.43%) |
Jul 27, 2022 | 6.690 | 7.010 | 6.690 | 6.990 | 183,141 | +0.34(+5.11%) |
Jul 26, 2022 | 6.640 | 6.670 | 6.550 | 6.650 | 47,092 | -0.02(-0.30%) |
Jul 25, 2022 | 6.680 | 6.680 | 6.550 | 6.670 | 78,368 | +0.00(+0.00%) |
Jul 22, 2022 | 6.790 | 6.800 | 6.570 | 6.670 | 108,376 | -0.11(-1.62%) |
Jul 21, 2022 | 6.780 | 6.800 | 6.650 | 6.780 | 63,371 | +0.05(+0.74%) |
Jul 20, 2022 | 6.470 | 6.770 | 6.430 | 6.730 | 112,508 | +0.26(+4.02%) |
Jul 19, 2022 | 6.480 | 6.620 | 6.420 | 6.470 | 125,832 | +0.11(+1.73%) |
Jul 18, 2022 | 6.600 | 6.650 | 6.360 | 6.360 | 57,609 | -0.16(-2.45%) |
Jul 15, 2022 | 6.350 | 6.550 | 6.350 | 6.520 | 143,090 | +0.23(+3.66%) |
Jul 14, 2022 | 6.180 | 6.300 | 6.000 | 6.290 | 91,066 | +0.11(+1.78%) |
Jul 13, 2022 | 6.100 | 6.240 | 6.080 | 6.180 | 108,560 | -0.05(-0.80%) |
Jul 12, 2022 | 5.970 | 6.350 | 5.970 | 6.230 | 301,605 | +0.37(+6.31%) |
Jul 11, 2022 | 5.980 | 5.990 | 5.835 | 5.860 | 91,180 | -0.17(-2.82%) |
Jul 08, 2022 | 5.900 | 6.040 | 5.900 | 6.030 | 79,866 | +0.07(+1.17%) |
Jul 07, 2022 | 5.950 | 6.090 | 5.880 | 5.960 | 118,742 | +0.14(+2.41%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.670 | 5.820 | 94,383 | +0.12(+2.11%) |
Jul 05, 2022 | 5.590 | 5.725 | 5.565 | 5.700 | 132,875 | -0.03(-0.52%) |
Jul 01, 2022 | 5.750 | 5.800 | 5.660 | 5.730 | 241,200 | -0.13(-2.22%) |
Jun 30, 2022 | 5.680 | 5.860 | 5.680 | 5.860 | 141,307 | +0.08(+1.38%) |
Jun 29, 2022 | 5.870 | 5.870 | 5.700 | 5.780 | 208,338 | -0.13(-2.20%) |
Jun 28, 2022 | 6.260 | 6.300 | 5.895 | 5.910 | 116,106 | -0.35(-5.59%) |
Jun 27, 2022 | 6.380 | 6.400 | 6.120 | 6.260 | 171,547 | +0.07(+1.13%) |
Jun 24, 2022 | 5.980 | 6.230 | 5.910 | 6.190 | 264,950 | +0.22(+3.69%) |
Jun 23, 2022 | 5.940 | 6.020 | 5.830 | 5.970 | 185,626 | +0.06(+1.02%) |
Jun 22, 2022 | 5.760 | 5.980 | 5.760 | 5.910 | 102,454 | +0.04(+0.68%) |
Jun 21, 2022 | 5.670 | 5.885 | 5.660 | 5.870 | 173,628 | +0.26(+4.63%) |
Jun 17, 2022 | 5.520 | 5.715 | 5.520 | 5.610 | 202,620 | +0.08(+1.45%) |
Jun 16, 2022 | 5.520 | 5.600 | 5.395 | 5.530 | 219,686 | -0.20(-3.49%) |
Jun 15, 2022 | 5.590 | 5.840 | 5.570 | 5.730 | 197,458 | +0.14(+2.50%) |
Jun 14, 2022 | 5.420 | 5.620 | 5.375 | 5.590 | 114,814 | +0.23(+4.29%) |
Jun 13, 2022 | 5.520 | 5.540 | 5.300 | 5.360 | 138,967 | -0.38(-6.62%) |
Jun 10, 2022 | 5.760 | 5.880 | 5.670 | 5.740 | 127,249 | -0.16(-2.71%) |
Jun 09, 2022 | 5.870 | 6.010 | 5.820 | 5.900 | 108,915 | +0.02(+0.34%) |
Jun 08, 2022 | 6.030 | 6.055 | 5.800 | 5.880 | 118,452 | -0.12(-2.00%) |
Jun 07, 2022 | 6.040 | 6.090 | 5.920 | 6.000 | 200,511 | -0.15(-2.44%) |
Jun 06, 2022 | 6.020 | 6.290 | 6.010 | 6.150 | 257,510 | +0.29(+4.95%) |
Jun 03, 2022 | 6.030 | 6.030 | 5.790 | 5.860 | 121,236 | -0.23(-3.78%) |
Jun 02, 2022 | 5.760 | 6.140 | 5.750 | 6.090 | 169,457 | +0.36(+6.28%) |
Jun 01, 2022 | 5.910 | 6.020 | 5.670 | 5.730 | 232,541 | -0.12(-2.05%) |
May 31, 2022 | 5.780 | 5.900 | 5.640 | 5.850 | 180,948 | +0.06(+1.04%) |
May 27, 2022 | 5.570 | 5.840 | 5.515 | 5.790 | 141,212 | +0.30(+5.46%) |
May 26, 2022 | 5.220 | 5.580 | 5.210 | 5.490 | 145,158 | +0.27(+5.17%) |
May 25, 2022 | 5.110 | 5.310 | 5.095 | 5.220 | 129,732 | +0.08(+1.56%) |
May 24, 2022 | 5.090 | 5.200 | 4.970 | 5.140 | 165,399 | -0.02(-0.39%) |
May 23, 2022 | 5.210 | 5.300 | 5.120 | 5.160 | 131,813 | -0.04(-0.77%) |
May 20, 2022 | 5.380 | 5.440 | 5.013 | 5.200 | 171,012 | -0.05(-0.95%) |
May 19, 2022 | 5.250 | 5.420 | 5.220 | 5.250 | 204,993 | -0.01(-0.19%) |
May 18, 2022 | 5.420 | 5.560 | 5.220 | 5.260 | 163,276 | -0.25(-4.54%) |
May 17, 2022 | 5.430 | 5.595 | 5.410 | 5.510 | 139,517 | +0.19(+3.57%) |
May 16, 2022 | 5.400 | 5.470 | 5.300 | 5.320 | 145,991 | -0.15(-2.74%) |
May 13, 2022 | 5.290 | 5.620 | 5.240 | 5.470 | 217,029 | +0.29(+5.60%) |
May 12, 2022 | 5.210 | 5.380 | 5.000 | 5.180 | 289,261 | -0.13(-2.45%) |
May 11, 2022 | 5.450 | 5.685 | 5.270 | 5.310 | 164,435 | -0.16(-2.93%) |
May 10, 2022 | 5.520 | 5.540 | 5.230 | 5.470 | 184,746 | +0.04(+0.74%) |
May 09, 2022 | 5.630 | 5.694 | 5.400 | 5.430 | 191,895 | -0.30(-5.24%) |
May 06, 2022 | 5.810 | 5.870 | 5.650 | 5.730 | 90,932 | -0.14(-2.39%) |
May 05, 2022 | 6.030 | 6.030 | 5.730 | 5.870 | 97,160 | -0.29(-4.71%) |
May 04, 2022 | 6.090 | 6.192 | 5.780 | 6.160 | 112,399 | +0.12(+1.99%) |
May 03, 2022 | 5.850 | 6.150 | 5.780 | 6.040 | 151,817 | +0.12(+2.03%) |