Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.180 | 8.481 | 8.090 | 8.170 | 811,845 | -0.02(-0.24%) |
Jul 28, 2022 | 7.740 | 8.200 | 7.510 | 8.190 | 1,094,093 | +0.50(+6.50%) |
Jul 27, 2022 | 7.770 | 7.830 | 7.585 | 7.690 | 741,501 | +0.02(+0.26%) |
Jul 26, 2022 | 7.870 | 7.883 | 7.450 | 7.670 | 779,460 | -0.28(-3.52%) |
Jul 25, 2022 | 7.650 | 8.090 | 7.326 | 7.950 | 1,143,941 | +0.31(+4.06%) |
Jul 22, 2022 | 7.980 | 8.080 | 7.510 | 7.640 | 1,180,482 | -0.38(-4.74%) |
Jul 21, 2022 | 8.030 | 8.158 | 7.770 | 8.020 | 790,027 | -0.01(-0.12%) |
Jul 20, 2022 | 7.930 | 8.350 | 7.925 | 8.030 | 1,006,956 | +0.06(+0.75%) |
Jul 19, 2022 | 7.320 | 8.145 | 7.263 | 7.970 | 1,609,634 | +0.77(+10.69%) |
Jul 18, 2022 | 7.040 | 7.290 | 6.970 | 7.200 | 1,189,717 | +0.26(+3.75%) |
Jul 15, 2022 | 7.060 | 7.060 | 6.490 | 6.940 | 1,304,317 | +0.04(+0.58%) |
Jul 14, 2022 | 6.950 | 7.080 | 6.790 | 6.900 | 719,009 | -0.17(-2.40%) |
Jul 13, 2022 | 7.020 | 7.270 | 6.979 | 7.070 | 644,481 | -0.07(-0.98%) |
Jul 12, 2022 | 6.820 | 7.175 | 6.770 | 7.140 | 770,101 | +0.33(+4.85%) |
Jul 11, 2022 | 7.170 | 7.230 | 6.790 | 6.810 | 699,167 | -0.44(-6.07%) |
Jul 08, 2022 | 7.380 | 7.460 | 7.100 | 7.250 | 656,534 | -0.21(-2.82%) |
Jul 07, 2022 | 7.350 | 7.590 | 7.240 | 7.460 | 728,981 | +0.22(+3.04%) |
Jul 06, 2022 | 7.330 | 7.490 | 7.060 | 7.240 | 940,862 | -0.09(-1.23%) |
Jul 05, 2022 | 6.650 | 7.360 | 6.520 | 7.330 | 1,202,650 | +0.63(+9.40%) |
Jul 01, 2022 | 7.080 | 7.180 | 6.240 | 6.700 | 1,283,508 | -0.40(-5.63%) |
Jun 30, 2022 | 7.010 | 7.190 | 6.760 | 7.100 | 868,860 | -0.13(-1.80%) |
Jun 29, 2022 | 6.840 | 7.240 | 6.660 | 7.230 | 915,406 | +0.38(+5.55%) |
Jun 28, 2022 | 6.740 | 6.970 | 6.600 | 6.850 | 736,011 | +0.16(+2.39%) |
Jun 27, 2022 | 7.100 | 7.270 | 6.630 | 6.690 | 1,032,003 | -0.37(-5.24%) |
Jun 24, 2022 | 7.260 | 7.530 | 6.946 | 7.060 | 1,557,422 | -0.12(-1.67%) |
Jun 23, 2022 | 7.160 | 7.310 | 6.960 | 7.180 | 1,183,110 | +0.02(+0.28%) |
Jun 22, 2022 | 6.590 | 7.195 | 6.580 | 7.160 | 1,440,249 | +0.46(+6.87%) |
Jun 21, 2022 | 6.740 | 6.830 | 6.480 | 6.700 | 1,202,672 | +0.11(+1.67%) |
Jun 17, 2022 | 6.150 | 7.045 | 6.100 | 6.590 | 3,013,772 | +0.44(+7.15%) |
Jun 16, 2022 | 5.910 | 6.150 | 5.755 | 6.150 | 1,125,979 | -0.03(-0.49%) |
Jun 15, 2022 | 5.700 | 6.390 | 5.650 | 6.180 | 1,179,362 | +0.54(+9.57%) |
Jun 14, 2022 | 5.380 | 5.665 | 5.130 | 5.640 | 1,305,434 | +0.32(+6.02%) |
Jun 13, 2022 | 5.540 | 5.800 | 5.320 | 5.320 | 1,328,379 | -0.55(-9.37%) |
Jun 10, 2022 | 6.110 | 6.345 | 5.835 | 5.870 | 813,101 | -0.46(-7.27%) |
Jun 09, 2022 | 6.730 | 6.750 | 6.272 | 6.330 | 1,353,791 | -0.46(-6.77%) |
Jun 08, 2022 | 6.750 | 7.130 | 6.710 | 6.790 | 991,250 | +0.04(+0.59%) |
Jun 07, 2022 | 6.310 | 6.770 | 6.100 | 6.750 | 1,218,146 | +0.45(+7.14%) |
Jun 06, 2022 | 6.640 | 6.830 | 6.240 | 6.300 | 1,193,060 | -0.28(-4.26%) |
Jun 03, 2022 | 6.670 | 6.800 | 6.420 | 6.580 | 1,035,829 | -0.20(-2.95%) |
Jun 02, 2022 | 6.350 | 6.909 | 6.350 | 6.780 | 1,358,842 | +0.40(+6.27%) |
Jun 01, 2022 | 6.570 | 6.680 | 6.200 | 6.380 | 1,320,742 | -0.12(-1.85%) |
May 31, 2022 | 6.260 | 6.626 | 6.190 | 6.500 | 2,568,729 | +0.21(+3.34%) |
May 27, 2022 | 5.770 | 6.290 | 5.730 | 6.290 | 1,895,335 | +0.62(+10.93%) |
May 26, 2022 | 5.550 | 5.830 | 5.510 | 5.670 | 1,255,647 | -0.01(-0.18%) |
May 25, 2022 | 5.220 | 5.730 | 5.220 | 5.680 | 1,198,712 | +0.35(+6.57%) |
May 24, 2022 | 4.990 | 5.400 | 4.790 | 5.330 | 1,657,202 | +0.28(+5.54%) |
May 23, 2022 | 5.200 | 5.210 | 4.940 | 5.050 | 1,270,487 | -0.02(-0.39%) |
May 20, 2022 | 5.800 | 5.920 | 4.810 | 5.070 | 2,150,174 | -0.62(-10.90%) |
May 19, 2022 | 5.480 | 5.710 | 5.240 | 5.690 | 3,049,985 | +0.13(+2.34%) |
May 18, 2022 | 5.820 | 5.920 | 5.520 | 5.560 | 4,341,317 | -0.36(-6.08%) |
May 17, 2022 | 5.110 | 5.970 | 5.100 | 5.920 | 3,661,084 | +0.99(+20.08%) |
May 16, 2022 | 4.800 | 5.125 | 4.690 | 4.930 | 2,252,171 | +0.14(+2.92%) |
May 13, 2022 | 4.750 | 5.010 | 4.640 | 4.790 | 1,435,679 | +0.20(+4.36%) |
May 12, 2022 | 3.990 | 4.600 | 3.935 | 4.590 | 2,212,138 | +0.46(+11.14%) |
May 11, 2022 | 3.990 | 4.470 | 3.890 | 4.130 | 2,084,391 | -0.32(-7.19%) |
May 10, 2022 | 4.810 | 4.950 | 4.310 | 4.450 | 2,382,604 | -0.15(-3.26%) |
May 09, 2022 | 4.830 | 4.950 | 4.420 | 4.600 | 1,957,500 | -0.42(-8.37%) |
May 06, 2022 | 5.140 | 5.240 | 4.815 | 5.020 | 1,411,299 | -0.17(-3.28%) |
May 05, 2022 | 5.640 | 5.640 | 5.030 | 5.190 | 1,275,325 | -0.60(-10.36%) |
May 04, 2022 | 5.560 | 5.800 | 5.250 | 5.790 | 1,116,516 | +0.19(+3.39%) |
May 03, 2022 | 5.660 | 5.715 | 5.445 | 5.600 | 1,336,734 | -0.12(-2.10%) |