Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.334 | 7.613 | 7.334 | 7.529 | 85,563,368 | +0.47(+6.65%) |
Jul 28, 2022 | 6.996 | 7.107 | 6.814 | 7.060 | 68,981,848 | +0.23(+3.40%) |
Jul 27, 2022 | 6.712 | 6.833 | 6.567 | 6.828 | 58,655,352 | +0.18(+2.70%) |
Jul 26, 2022 | 6.680 | 6.743 | 6.544 | 6.648 | 39,870,508 | +0.12(+1.78%) |
Jul 25, 2022 | 6.300 | 6.532 | 6.258 | 6.532 | 49,613,100 | +0.40(+6.44%) |
Jul 22, 2022 | 6.095 | 6.179 | 6.068 | 6.137 | 40,074,848 | +0.09(+1.48%) |
Jul 21, 2022 | 5.979 | 6.058 | 5.863 | 6.047 | 40,559,828 | -0.08(-1.38%) |
Jul 20, 2022 | 6.142 | 6.206 | 6.074 | 6.132 | 39,265,928 | -0.02(-0.26%) |
Jul 19, 2022 | 6.090 | 6.221 | 6.090 | 6.148 | 30,657,484 | +0.10(+1.66%) |
Jul 18, 2022 | 6.032 | 6.150 | 6.026 | 6.047 | 36,718,480 | +0.13(+2.14%) |
Jul 15, 2022 | 5.789 | 5.926 | 5.755 | 5.921 | 33,645,812 | +0.17(+3.03%) |
Jul 14, 2022 | 5.763 | 5.815 | 5.668 | 5.747 | 50,779,908 | -0.23(-3.88%) |
Jul 13, 2022 | 5.889 | 6.063 | 5.873 | 5.979 | 43,522,804 | +0.06(+0.98%) |
Jul 12, 2022 | 5.931 | 6.000 | 5.889 | 5.921 | 35,608,844 | -0.17(-2.77%) |
Jul 11, 2022 | 6.105 | 6.163 | 6.045 | 6.090 | 58,526,840 | -0.13(-2.04%) |
Jul 08, 2022 | 6.221 | 6.258 | 6.105 | 6.216 | 31,994,990 | +0.12(+1.99%) |
Jul 07, 2022 | 6.042 | 6.145 | 6.042 | 6.095 | 38,326,176 | +0.24(+4.14%) |
Jul 06, 2022 | 5.894 | 5.926 | 5.668 | 5.852 | 45,950,508 | -0.13(-2.12%) |
Jul 05, 2022 | 6.037 | 6.058 | 5.800 | 5.979 | 64,485,260 | -0.22(-3.57%) |
Jul 01, 2022 | 6.079 | 6.216 | 5.916 | 6.200 | 67,127,288 | +0.04(+0.68%) |
Jun 30, 2022 | 6.111 | 6.221 | 6.034 | 6.158 | 55,070,892 | -0.08(-1.27%) |
Jun 29, 2022 | 6.369 | 6.427 | 6.211 | 6.237 | 49,672,768 | -0.03(-0.50%) |
Jun 28, 2022 | 6.401 | 6.438 | 6.206 | 6.269 | 52,499,520 | +0.06(+0.93%) |
Jun 27, 2022 | 5.910 | 6.253 | 5.884 | 6.211 | 77,866,584 | +0.44(+7.58%) |
Jun 24, 2022 | 5.937 | 5.979 | 5.757 | 5.773 | 53,169,232 | -0.08(-1.35%) |
Jun 23, 2022 | 6.116 | 6.142 | 5.794 | 5.852 | 58,998,016 | -0.18(-3.06%) |
Jun 22, 2022 | 5.942 | 6.200 | 5.892 | 6.037 | 62,430,940 | -0.05(-0.87%) |
Jun 21, 2022 | 6.184 | 6.250 | 6.063 | 6.090 | 71,083,904 | -0.03(-0.52%) |
Jun 17, 2022 | 6.374 | 6.395 | 5.921 | 6.121 | 137,559,280 | -0.25(-3.89%) |
Jun 16, 2022 | 6.543 | 6.564 | 6.245 | 6.369 | 84,546,720 | -0.36(-5.33%) |
Jun 15, 2022 | 6.780 | 6.822 | 6.564 | 6.727 | 69,835,984 | +0.03(+0.39%) |
Jun 14, 2022 | 6.812 | 6.843 | 6.627 | 6.701 | 59,332,936 | +0.06(+0.95%) |
Jun 13, 2022 | 6.727 | 6.791 | 6.522 | 6.638 | 95,464,608 | -0.33(-4.69%) |
Jun 10, 2022 | 6.886 | 7.007 | 6.807 | 6.965 | 65,300,612 | -0.16(-2.22%) |
Jun 09, 2022 | 7.213 | 7.286 | 7.118 | 7.123 | 46,719,020 | -0.15(-2.03%) |
Jun 08, 2022 | 7.339 | 7.405 | 7.249 | 7.271 | 39,251,124 | -0.06(-0.79%) |
Jun 07, 2022 | 7.355 | 7.434 | 7.305 | 7.329 | 50,800,180 | -0.06(-0.86%) |
Jun 06, 2022 | 7.513 | 7.518 | 7.334 | 7.392 | 34,840,224 | -0.08(-1.13%) |
Jun 03, 2022 | 7.197 | 7.481 | 7.197 | 7.476 | 54,425,492 | +0.23(+3.13%) |
Jun 02, 2022 | 7.276 | 7.323 | 7.199 | 7.249 | 30,431,954 | -0.04(-0.58%) |
Jun 01, 2022 | 7.381 | 7.439 | 7.223 | 7.292 | 31,993,742 | -0.03(-0.36%) |
May 31, 2022 | 7.471 | 7.561 | 7.297 | 7.318 | 65,176,508 | -0.20(-2.66%) |
May 27, 2022 | 7.650 | 7.676 | 7.492 | 7.518 | 65,127,348 | -0.28(-3.65%) |
May 26, 2022 | 7.671 | 7.845 | 7.669 | 7.803 | 45,131,348 | +0.13(+1.72%) |
May 25, 2022 | 7.513 | 7.711 | 7.510 | 7.671 | 66,747,696 | +0.17(+2.25%) |
May 24, 2022 | 7.587 | 7.629 | 7.355 | 7.503 | 89,166,008 | -0.33(-4.23%) |
May 23, 2022 | 7.608 | 7.851 | 7.557 | 7.834 | 77,865,424 | +0.40(+5.45%) |
May 20, 2022 | 7.328 | 7.463 | 7.263 | 7.429 | 53,849,480 | +0.17(+2.32%) |
May 19, 2022 | 7.164 | 7.321 | 7.121 | 7.261 | 49,292,456 | +0.15(+2.17%) |
May 18, 2022 | 7.256 | 7.294 | 7.039 | 7.107 | 47,116,216 | -0.20(-2.70%) |
May 17, 2022 | 7.280 | 7.331 | 7.196 | 7.304 | 47,627,088 | +0.15(+2.09%) |
May 16, 2022 | 7.015 | 7.217 | 7.008 | 7.155 | 61,206,112 | +0.16(+2.34%) |
May 13, 2022 | 6.856 | 7.049 | 6.855 | 6.991 | 79,885,528 | +0.19(+2.76%) |
May 12, 2022 | 6.779 | 6.912 | 6.673 | 6.803 | 74,158,416 | +0.02(+0.28%) |
May 11, 2022 | 6.644 | 6.955 | 6.639 | 6.784 | 81,078,960 | +0.30(+4.61%) |
May 10, 2022 | 6.490 | 6.562 | 6.377 | 6.485 | 77,616,136 | +0.11(+1.66%) |
May 09, 2022 | 6.630 | 6.634 | 6.360 | 6.379 | 89,021,880 | -0.40(-5.97%) |
May 06, 2022 | 6.649 | 6.851 | 6.461 | 6.784 | 78,852,512 | +0.21(+3.15%) |
May 05, 2022 | 6.745 | 6.755 | 6.384 | 6.577 | 86,882,448 | -0.17(-2.57%) |
May 04, 2022 | 6.447 | 6.786 | 6.341 | 6.750 | 71,608,008 | +0.34(+5.26%) |
May 03, 2022 | 6.307 | 6.451 | 6.283 | 6.413 | 78,672,184 | +0.14(+2.31%) |