Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.184 | 7.194 | 6.918 | 7.056 | 144,693 | -0.14(-1.92%) |
Jul 28, 2022 | 7.075 | 7.194 | 6.780 | 7.194 | 116,266 | +0.11(+1.53%) |
Jul 27, 2022 | 6.878 | 7.085 | 6.780 | 7.085 | 98,382 | +0.25(+3.60%) |
Jul 26, 2022 | 6.691 | 6.849 | 6.657 | 6.839 | 104,419 | +0.08(+1.17%) |
Jul 25, 2022 | 6.977 | 6.977 | 6.622 | 6.760 | 111,684 | -0.24(-3.38%) |
Jul 22, 2022 | 7.085 | 7.085 | 6.898 | 6.997 | 134,516 | +0.04(+0.57%) |
Jul 21, 2022 | 6.750 | 6.987 | 6.706 | 6.957 | 136,097 | +0.23(+3.37%) |
Jul 20, 2022 | 6.543 | 6.780 | 6.417 | 6.730 | 152,983 | +0.21(+3.17%) |
Jul 19, 2022 | 6.356 | 6.560 | 6.326 | 6.524 | 240,749 | +0.22(+3.44%) |
Jul 18, 2022 | 6.326 | 6.642 | 6.198 | 6.307 | 288,318 | +0.36(+6.14%) |
Jul 15, 2022 | 5.745 | 6.105 | 5.622 | 5.942 | 182,378 | +0.32(+5.60%) |
Jul 14, 2022 | 5.558 | 5.755 | 5.440 | 5.627 | 81,173 | -0.08(-1.38%) |
Jul 13, 2022 | 5.725 | 5.801 | 5.644 | 5.706 | 121,494 | -0.10(-1.70%) |
Jul 12, 2022 | 5.578 | 5.913 | 5.578 | 5.804 | 79,873 | +0.23(+4.06%) |
Jul 11, 2022 | 5.883 | 5.883 | 5.543 | 5.578 | 55,815 | -0.34(-5.67%) |
Jul 08, 2022 | 5.952 | 6.001 | 5.804 | 5.913 | 54,983 | -0.03(-0.50%) |
Jul 07, 2022 | 5.775 | 5.982 | 5.750 | 5.942 | 55,347 | +0.22(+3.79%) |
Jul 06, 2022 | 5.755 | 5.844 | 5.696 | 5.725 | 201,539 | -0.01(-0.17%) |
Jul 05, 2022 | 5.361 | 5.784 | 5.272 | 5.735 | 172,584 | +0.21(+3.74%) |
Jul 01, 2022 | 5.440 | 5.647 | 5.420 | 5.528 | 75,253 | +0.08(+1.45%) |
Jun 30, 2022 | 5.509 | 5.538 | 5.321 | 5.449 | 106,049 | -0.21(-3.66%) |
Jun 29, 2022 | 5.913 | 5.913 | 5.587 | 5.656 | 87,596 | -0.22(-3.69%) |
Jun 28, 2022 | 6.031 | 6.218 | 5.844 | 5.873 | 101,165 | -0.16(-2.61%) |
Jun 27, 2022 | 6.326 | 6.425 | 6.031 | 6.031 | 156,084 | -0.26(-4.08%) |
Jun 24, 2022 | 5.765 | 6.326 | 5.735 | 6.287 | 437,016 | +0.61(+10.76%) |
Jun 23, 2022 | 5.666 | 5.715 | 5.430 | 5.676 | 180,946 | +0.00(+0.00%) |
Jun 22, 2022 | 5.824 | 6.001 | 5.528 | 5.676 | 181,771 | -0.21(-3.52%) |
Jun 21, 2022 | 5.883 | 6.080 | 5.735 | 5.883 | 310,930 | +0.12(+2.05%) |
Jun 17, 2022 | 5.479 | 5.844 | 5.144 | 5.765 | 495,090 | +0.32(+5.79%) |
Jun 16, 2022 | 5.913 | 5.913 | 5.262 | 5.449 | 302,428 | -0.39(-6.75%) |
Jun 15, 2022 | 6.110 | 6.110 | 5.765 | 5.844 | 193,816 | -0.28(-4.51%) |
Jun 14, 2022 | 6.326 | 6.326 | 6.011 | 6.120 | 111,213 | -0.13(-2.05%) |
Jun 13, 2022 | 6.671 | 6.683 | 6.198 | 6.248 | 284,978 | -0.65(-9.43%) |
Jun 10, 2022 | 7.105 | 7.159 | 6.898 | 6.898 | 177,910 | -0.35(-4.89%) |
Jun 09, 2022 | 7.489 | 7.558 | 7.233 | 7.253 | 221,486 | -0.28(-3.66%) |
Jun 08, 2022 | 7.814 | 7.834 | 7.519 | 7.529 | 134,143 | -0.37(-4.74%) |
Jun 07, 2022 | 7.686 | 8.031 | 7.686 | 7.903 | 196,753 | +0.15(+1.91%) |
Jun 06, 2022 | 8.051 | 8.120 | 7.696 | 7.755 | 141,430 | -0.31(-3.79%) |
Jun 03, 2022 | 8.179 | 8.197 | 7.933 | 8.061 | 175,765 | -0.17(-2.04%) |
Jun 02, 2022 | 8.130 | 8.307 | 8.130 | 8.228 | 140,899 | +0.10(+1.21%) |
Jun 01, 2022 | 8.524 | 8.544 | 8.130 | 8.130 | 216,379 | -0.44(-5.17%) |
May 31, 2022 | 8.140 | 8.701 | 8.100 | 8.573 | 122,483 | +0.40(+4.95%) |
May 27, 2022 | 7.943 | 8.209 | 7.874 | 8.169 | 158,803 | +0.33(+4.15%) |
May 26, 2022 | 7.923 | 8.280 | 7.745 | 7.844 | 275,658 | -0.14(-1.73%) |
May 25, 2022 | 8.140 | 8.268 | 7.923 | 7.982 | 246,009 | -0.22(-2.64%) |
May 24, 2022 | 7.923 | 8.228 | 7.736 | 8.199 | 155,989 | +0.05(+0.60%) |
May 23, 2022 | 8.189 | 8.366 | 8.081 | 8.150 | 152,607 | +0.03(+0.36%) |
May 20, 2022 | 8.544 | 8.632 | 8.110 | 8.120 | 256,970 | -0.50(-5.83%) |
May 19, 2022 | 7.933 | 8.760 | 7.933 | 8.623 | 136,938 | +0.65(+8.16%) |
May 18, 2022 | 8.278 | 8.445 | 7.923 | 7.972 | 83,880 | -0.51(-6.04%) |
May 17, 2022 | 8.228 | 8.553 | 8.228 | 8.485 | 81,077 | +0.49(+6.17%) |
May 16, 2022 | 7.982 | 8.159 | 7.676 | 7.992 | 64,814 | -0.09(-1.10%) |
May 13, 2022 | 8.150 | 8.356 | 8.031 | 8.081 | 107,686 | +0.02(+0.24%) |
May 12, 2022 | 7.686 | 8.287 | 7.450 | 8.061 | 123,520 | +0.48(+6.37%) |
May 11, 2022 | 7.982 | 8.051 | 7.410 | 7.578 | 181,804 | -0.35(-4.47%) |
May 10, 2022 | 8.366 | 8.366 | 7.874 | 7.933 | 135,662 | -0.19(-2.31%) |
May 09, 2022 | 8.603 | 8.721 | 8.021 | 8.120 | 96,411 | -0.81(-9.05%) |
May 06, 2022 | 8.860 | 9.113 | 8.616 | 8.928 | 129,757 | +0.01(+0.11%) |
May 05, 2022 | 9.522 | 9.522 | 8.801 | 8.918 | 127,790 | -0.70(-7.29%) |
May 04, 2022 | 9.678 | 9.960 | 9.288 | 9.619 | 255,649 | -0.21(-2.18%) |
May 03, 2022 | 11.35 | 11.35 | 9.610 | 9.833 | 311,458 | -1.56(-13.67%) |