Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.700 | 6.190 | 5.430 | 6.160 | 5,334,383 | +0.29(+4.94%) |
Jul 28, 2022 | 5.970 | 6.025 | 5.770 | 5.870 | 3,918,009 | +0.10(+1.73%) |
Jul 27, 2022 | 5.650 | 5.790 | 5.465 | 5.770 | 3,382,238 | +0.17(+3.04%) |
Jul 26, 2022 | 5.700 | 5.870 | 5.590 | 5.600 | 2,988,160 | -0.07(-1.23%) |
Jul 25, 2022 | 5.700 | 5.720 | 5.510 | 5.670 | 1,570,560 | -0.02(-0.35%) |
Jul 22, 2022 | 5.890 | 6.060 | 5.660 | 5.690 | 1,851,527 | -0.10(-1.73%) |
Jul 21, 2022 | 5.710 | 5.890 | 5.660 | 5.790 | 1,760,761 | +0.08(+1.40%) |
Jul 20, 2022 | 5.890 | 5.970 | 5.690 | 5.710 | 1,929,237 | -0.14(-2.39%) |
Jul 19, 2022 | 5.710 | 6.020 | 5.680 | 5.850 | 2,419,128 | +0.20(+3.54%) |
Jul 18, 2022 | 5.580 | 5.860 | 5.560 | 5.650 | 2,321,433 | +0.16(+2.91%) |
Jul 15, 2022 | 5.630 | 5.650 | 5.370 | 5.490 | 1,877,821 | -0.08(-1.44%) |
Jul 14, 2022 | 5.450 | 5.610 | 5.270 | 5.570 | 3,347,282 | -0.13(-2.28%) |
Jul 13, 2022 | 5.490 | 5.790 | 5.450 | 5.700 | 3,032,312 | +0.15(+2.70%) |
Jul 12, 2022 | 5.540 | 5.640 | 5.350 | 5.550 | 2,960,838 | -0.01(-0.18%) |
Jul 11, 2022 | 5.690 | 5.850 | 5.560 | 5.560 | 1,470,627 | -0.18(-3.14%) |
Jul 08, 2022 | 5.860 | 5.885 | 5.670 | 5.740 | 1,671,933 | -0.09(-1.54%) |
Jul 07, 2022 | 5.850 | 6.065 | 5.760 | 5.830 | 2,805,179 | +0.03(+0.52%) |
Jul 06, 2022 | 6.010 | 6.040 | 5.610 | 5.800 | 2,192,200 | -0.16(-2.68%) |
Jul 05, 2022 | 6.350 | 6.385 | 5.830 | 5.960 | 2,764,583 | -0.56(-8.59%) |
Jul 01, 2022 | 6.230 | 6.630 | 6.095 | 6.520 | 2,138,499 | +0.13(+2.03%) |
Jun 30, 2022 | 6.710 | 6.710 | 6.365 | 6.390 | 1,531,238 | -0.37(-5.47%) |
Jun 29, 2022 | 6.970 | 7.020 | 6.610 | 6.760 | 1,542,104 | -0.11(-1.60%) |
Jun 28, 2022 | 7.220 | 7.260 | 6.860 | 6.870 | 1,362,397 | -0.29(-4.05%) |
Jun 27, 2022 | 7.120 | 7.195 | 6.985 | 7.160 | 1,417,538 | +0.05(+0.70%) |
Jun 24, 2022 | 6.890 | 7.110 | 6.790 | 7.110 | 1,567,647 | +0.24(+3.49%) |
Jun 23, 2022 | 7.180 | 7.230 | 6.780 | 6.870 | 1,651,179 | -0.33(-4.58%) |
Jun 22, 2022 | 7.260 | 7.460 | 7.165 | 7.200 | 1,237,830 | -0.12(-1.64%) |
Jun 21, 2022 | 7.330 | 7.490 | 7.180 | 7.320 | 1,408,023 | -0.01(-0.14%) |
Jun 17, 2022 | 7.300 | 7.420 | 7.100 | 7.330 | 4,211,958 | -0.03(-0.41%) |
Jun 16, 2022 | 7.330 | 7.510 | 7.100 | 7.360 | 2,205,260 | -0.02(-0.27%) |
Jun 15, 2022 | 7.580 | 7.590 | 7.160 | 7.380 | 2,497,619 | +0.01(+0.14%) |
Jun 14, 2022 | 7.690 | 7.690 | 7.252 | 7.370 | 2,133,029 | -0.28(-3.66%) |
Jun 13, 2022 | 8.000 | 8.110 | 7.620 | 7.650 | 2,387,378 | -0.68(-8.16%) |
Jun 10, 2022 | 7.800 | 8.405 | 7.760 | 8.330 | 2,939,147 | +0.43(+5.44%) |
Jun 09, 2022 | 8.110 | 8.110 | 7.880 | 7.900 | 1,722,764 | -0.28(-3.42%) |
Jun 08, 2022 | 8.300 | 8.310 | 8.100 | 8.180 | 1,644,289 | -0.07(-0.85%) |
Jun 07, 2022 | 8.190 | 8.330 | 8.126 | 8.250 | 1,312,655 | -0.03(-0.36%) |
Jun 06, 2022 | 8.450 | 8.560 | 8.190 | 8.280 | 1,876,381 | -0.11(-1.31%) |
Jun 03, 2022 | 8.450 | 8.555 | 8.310 | 8.390 | 1,260,121 | -0.16(-1.87%) |
Jun 02, 2022 | 8.240 | 8.650 | 8.240 | 8.550 | 1,833,859 | +0.44(+5.43%) |
Jun 01, 2022 | 8.110 | 8.180 | 7.920 | 8.110 | 1,884,772 | +0.08(+1.00%) |
May 31, 2022 | 8.230 | 8.340 | 7.930 | 8.030 | 1,943,254 | -0.13(-1.59%) |
May 27, 2022 | 8.320 | 8.320 | 8.070 | 8.160 | 2,179,384 | -0.04(-0.49%) |
May 26, 2022 | 8.300 | 8.430 | 8.115 | 8.200 | 1,694,917 | -0.11(-1.32%) |
May 25, 2022 | 8.350 | 8.460 | 8.190 | 8.310 | 2,649,967 | -0.18(-2.12%) |
May 24, 2022 | 8.410 | 8.560 | 8.270 | 8.490 | 1,497,107 | +0.14(+1.68%) |
May 23, 2022 | 8.600 | 8.635 | 8.245 | 8.350 | 1,294,140 | -0.04(-0.48%) |
May 20, 2022 | 8.570 | 8.590 | 8.295 | 8.390 | 1,360,405 | -0.13(-1.53%) |
May 19, 2022 | 8.160 | 8.620 | 8.140 | 8.520 | 4,845,647 | +0.58(+7.30%) |
May 18, 2022 | 8.120 | 8.185 | 7.885 | 7.940 | 1,779,444 | -0.19(-2.34%) |
May 17, 2022 | 8.280 | 8.325 | 8.085 | 8.130 | 2,339,795 | +0.05(+0.62%) |
May 16, 2022 | 8.090 | 8.175 | 8.020 | 8.080 | 2,310,779 | -0.01(-0.12%) |
May 13, 2022 | 7.870 | 8.225 | 7.865 | 8.090 | 2,508,679 | +0.15(+1.89%) |
May 12, 2022 | 8.190 | 8.250 | 7.760 | 7.940 | 2,767,125 | -0.45(-5.36%) |
May 11, 2022 | 8.470 | 8.665 | 8.265 | 8.390 | 2,877,293 | +0.00(+0.00%) |
May 10, 2022 | 8.680 | 8.760 | 8.230 | 8.390 | 2,085,888 | -0.15(-1.76%) |
May 09, 2022 | 8.770 | 8.885 | 8.500 | 8.540 | 2,369,250 | -0.48(-5.32%) |
May 06, 2022 | 9.120 | 9.194 | 8.980 | 9.020 | 1,417,413 | -0.14(-1.53%) |
May 05, 2022 | 9.730 | 9.740 | 9.055 | 9.160 | 2,023,771 | -0.42(-4.38%) |
May 04, 2022 | 9.590 | 9.650 | 9.285 | 9.580 | 2,151,047 | +0.01(+0.10%) |
May 03, 2022 | 9.420 | 9.725 | 9.420 | 9.570 | 1,748,674 | +0.11(+1.16%) |