Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.950 | 8.210 | 7.875 | 8.030 | 5,434,819 | +0.02(+0.25%) |
Jul 28, 2022 | 7.730 | 8.410 | 7.590 | 8.010 | 11,095,044 | +0.93(+13.14%) |
Jul 27, 2022 | 6.740 | 7.120 | 6.680 | 7.080 | 3,495,833 | +0.48(+7.27%) |
Jul 26, 2022 | 6.800 | 6.810 | 6.550 | 6.600 | 2,930,833 | -0.35(-5.04%) |
Jul 25, 2022 | 7.020 | 7.020 | 6.690 | 6.950 | 3,137,832 | -0.03(-0.43%) |
Jul 22, 2022 | 7.330 | 7.530 | 6.950 | 6.980 | 3,921,470 | -0.32(-4.38%) |
Jul 21, 2022 | 7.250 | 7.430 | 7.130 | 7.300 | 3,259,300 | -0.01(-0.14%) |
Jul 20, 2022 | 7.190 | 7.440 | 7.155 | 7.310 | 3,689,262 | +0.17(+2.38%) |
Jul 19, 2022 | 6.990 | 7.180 | 6.800 | 7.140 | 3,906,567 | +0.25(+3.63%) |
Jul 18, 2022 | 6.520 | 7.030 | 6.460 | 6.890 | 5,166,683 | +0.57(+9.02%) |
Jul 15, 2022 | 6.630 | 6.700 | 6.030 | 6.320 | 4,579,977 | -0.38(-5.67%) |
Jul 14, 2022 | 6.670 | 6.825 | 6.581 | 6.700 | 3,642,841 | -0.19(-2.76%) |
Jul 13, 2022 | 6.590 | 7.070 | 6.397 | 6.890 | 3,305,315 | +0.13(+1.92%) |
Jul 12, 2022 | 6.750 | 6.960 | 6.550 | 6.760 | 3,699,216 | -0.05(-0.73%) |
Jul 11, 2022 | 7.180 | 7.240 | 6.710 | 6.810 | 4,074,145 | -0.50(-6.84%) |
Jul 08, 2022 | 7.140 | 7.490 | 7.040 | 7.310 | 3,744,020 | +0.08(+1.11%) |
Jul 07, 2022 | 6.600 | 7.305 | 6.570 | 7.230 | 5,524,875 | +0.65(+9.88%) |
Jul 06, 2022 | 6.430 | 6.700 | 6.370 | 6.580 | 4,778,746 | +0.15(+2.33%) |
Jul 05, 2022 | 6.150 | 6.450 | 5.940 | 6.430 | 4,071,142 | +0.02(+0.31%) |
Jul 01, 2022 | 6.370 | 6.635 | 6.315 | 6.410 | 2,706,653 | +0.11(+1.75%) |
Jun 30, 2022 | 6.170 | 6.435 | 6.020 | 6.300 | 3,073,468 | +0.00(+0.00%) |
Jun 29, 2022 | 6.350 | 6.470 | 6.170 | 6.300 | 4,093,364 | -0.13(-2.02%) |
Jun 28, 2022 | 6.760 | 6.895 | 6.405 | 6.430 | 2,984,590 | -0.31(-4.60%) |
Jun 27, 2022 | 6.900 | 6.990 | 6.625 | 6.740 | 2,546,968 | -0.12(-1.75%) |
Jun 24, 2022 | 6.870 | 6.960 | 6.720 | 6.860 | 3,918,422 | +0.10(+1.48%) |
Jun 23, 2022 | 6.520 | 6.790 | 6.420 | 6.760 | 3,887,444 | +0.29(+4.48%) |
Jun 22, 2022 | 6.220 | 6.710 | 6.220 | 6.470 | 3,302,129 | -0.01(-0.15%) |
Jun 21, 2022 | 6.400 | 6.680 | 6.280 | 6.480 | 3,939,201 | +0.28(+4.52%) |
Jun 17, 2022 | 5.940 | 6.325 | 5.910 | 6.200 | 5,017,072 | +0.36(+6.16%) |
Jun 16, 2022 | 6.000 | 6.160 | 5.800 | 5.840 | 3,681,969 | -0.41(-6.56%) |
Jun 15, 2022 | 5.920 | 6.350 | 5.830 | 6.250 | 5,805,087 | +0.42(+7.20%) |
Jun 14, 2022 | 6.090 | 6.090 | 5.750 | 5.830 | 2,984,705 | -0.14(-2.35%) |
Jun 13, 2022 | 6.360 | 6.430 | 5.890 | 5.970 | 4,633,367 | -0.80(-11.82%) |
Jun 10, 2022 | 6.870 | 6.995 | 6.690 | 6.770 | 3,211,578 | -0.23(-3.29%) |
Jun 09, 2022 | 7.230 | 7.350 | 7.000 | 7.000 | 3,247,335 | -0.45(-6.04%) |
Jun 08, 2022 | 7.440 | 7.700 | 7.330 | 7.450 | 3,187,660 | -0.12(-1.59%) |
Jun 07, 2022 | 7.360 | 7.590 | 7.310 | 7.570 | 3,037,639 | +0.01(+0.13%) |
Jun 06, 2022 | 7.570 | 7.870 | 7.310 | 7.560 | 5,227,974 | +0.26(+3.56%) |
Jun 03, 2022 | 7.450 | 7.600 | 7.200 | 7.300 | 2,717,951 | -0.26(-3.44%) |
Jun 02, 2022 | 7.110 | 7.665 | 7.060 | 7.560 | 3,797,848 | +0.46(+6.48%) |
Jun 01, 2022 | 7.320 | 7.500 | 7.030 | 7.100 | 3,318,934 | -0.17(-2.34%) |
May 31, 2022 | 7.750 | 7.910 | 7.220 | 7.270 | 7,295,228 | -0.57(-7.27%) |
May 27, 2022 | 7.410 | 7.840 | 7.390 | 7.840 | 3,911,440 | +0.49(+6.67%) |
May 26, 2022 | 6.840 | 7.410 | 6.775 | 7.350 | 4,505,266 | +0.48(+6.99%) |
May 25, 2022 | 6.580 | 6.920 | 6.515 | 6.870 | 2,378,335 | +0.28(+4.17%) |
May 24, 2022 | 7.050 | 7.100 | 6.530 | 6.595 | 4,169,718 | -0.67(-9.16%) |
May 23, 2022 | 7.290 | 7.300 | 6.850 | 7.260 | 3,305,505 | +0.02(+0.28%) |
May 20, 2022 | 7.540 | 7.540 | 6.795 | 7.240 | 7,230,297 | -0.17(-2.29%) |
May 19, 2022 | 6.900 | 7.525 | 6.900 | 7.410 | 5,483,794 | +0.50(+7.24%) |
May 18, 2022 | 6.950 | 7.390 | 6.850 | 6.910 | 4,215,173 | -0.08(-1.14%) |
May 17, 2022 | 6.850 | 7.055 | 6.615 | 6.990 | 6,261,529 | +0.40(+6.07%) |
May 16, 2022 | 6.880 | 6.995 | 6.590 | 6.590 | 5,403,426 | -0.28(-4.08%) |
May 13, 2022 | 6.590 | 7.030 | 6.510 | 6.870 | 6,131,075 | +0.60(+9.57%) |
May 12, 2022 | 5.880 | 6.630 | 5.795 | 6.270 | 8,660,695 | +0.23(+3.81%) |
May 11, 2022 | 6.670 | 6.730 | 6.030 | 6.040 | 7,951,476 | -0.62(-9.31%) |
May 10, 2022 | 7.260 | 7.270 | 6.430 | 6.660 | 4,833,078 | -0.26(-3.76%) |
May 09, 2022 | 7.520 | 7.550 | 6.850 | 6.920 | 6,702,114 | -0.91(-11.62%) |
May 06, 2022 | 8.260 | 8.260 | 7.590 | 7.830 | 5,257,730 | -0.52(-6.23%) |
May 05, 2022 | 8.990 | 9.000 | 8.230 | 8.350 | 3,033,321 | -0.82(-8.94%) |
May 04, 2022 | 8.740 | 9.180 | 8.560 | 9.170 | 6,191,451 | +0.53(+6.13%) |
May 03, 2022 | 8.440 | 8.850 | 8.380 | 8.640 | 2,697,670 | +0.14(+1.65%) |