Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.200 | 7.500 | 6.950 | 7.400 | 31,261 | +0.36(+5.11%) |
Jul 28, 2022 | 7.340 | 7.380 | 6.830 | 7.040 | 38,724 | -0.12(-1.68%) |
Jul 27, 2022 | 7.150 | 7.600 | 6.750 | 7.160 | 76,538 | +0.24(+3.47%) |
Jul 26, 2022 | 6.870 | 7.140 | 6.850 | 6.920 | 17,258 | +0.12(+1.76%) |
Jul 25, 2022 | 6.800 | 7.050 | 6.720 | 6.800 | 56,253 | +0.00(+0.00%) |
Jul 22, 2022 | 6.700 | 6.910 | 6.510 | 6.800 | 97,212 | +0.01(+0.15%) |
Jul 21, 2022 | 6.260 | 6.900 | 6.090 | 6.790 | 58,579 | +0.42(+6.59%) |
Jul 20, 2022 | 6.100 | 6.750 | 6.080 | 6.370 | 35,067 | +0.22(+3.58%) |
Jul 19, 2022 | 5.800 | 6.240 | 5.800 | 6.150 | 25,502 | +0.35(+6.03%) |
Jul 18, 2022 | 5.380 | 6.090 | 5.380 | 5.800 | 28,071 | +0.53(+10.06%) |
Jul 15, 2022 | 5.240 | 5.370 | 5.140 | 5.270 | 13,062 | +0.10(+1.93%) |
Jul 14, 2022 | 5.210 | 5.230 | 5.120 | 5.170 | 7,770 | -0.29(-5.31%) |
Jul 13, 2022 | 5.370 | 5.620 | 5.310 | 5.460 | 19,544 | +0.09(+1.68%) |
Jul 12, 2022 | 5.190 | 5.440 | 5.000 | 5.370 | 57,877 | +0.05(+0.94%) |
Jul 11, 2022 | 5.610 | 5.660 | 5.173 | 5.320 | 49,050 | -0.36(-6.34%) |
Jul 08, 2022 | 5.700 | 5.830 | 5.330 | 5.680 | 59,127 | +0.05(+0.89%) |
Jul 07, 2022 | 5.100 | 5.800 | 5.100 | 5.630 | 30,610 | +0.62(+12.38%) |
Jul 06, 2022 | 5.200 | 5.239 | 4.900 | 5.010 | 80,065 | -0.24(-4.57%) |
Jul 05, 2022 | 5.590 | 5.590 | 5.240 | 5.250 | 68,271 | -0.35(-6.25%) |
Jul 01, 2022 | 5.650 | 5.760 | 5.050 | 5.600 | 108,254 | -0.16(-2.78%) |
Jun 30, 2022 | 5.890 | 5.900 | 5.635 | 5.760 | 49,322 | -0.14(-2.37%) |
Jun 29, 2022 | 6.790 | 6.900 | 5.820 | 5.900 | 50,568 | -0.80(-11.94%) |
Jun 28, 2022 | 6.800 | 6.940 | 6.695 | 6.700 | 25,973 | +0.00(+0.00%) |
Jun 27, 2022 | 6.370 | 6.920 | 6.370 | 6.700 | 61,404 | +0.23(+3.55%) |
Jun 24, 2022 | 6.590 | 7.000 | 6.420 | 6.470 | 92,527 | -0.18(-2.71%) |
Jun 23, 2022 | 6.800 | 7.070 | 6.650 | 6.650 | 52,770 | -0.11(-1.63%) |
Jun 22, 2022 | 6.700 | 7.140 | 6.510 | 6.760 | 97,042 | -0.03(-0.44%) |
Jun 21, 2022 | 6.590 | 7.000 | 6.476 | 6.790 | 102,303 | +0.36(+5.60%) |
Jun 17, 2022 | 6.490 | 6.990 | 6.340 | 6.430 | 108,576 | -0.21(-3.16%) |
Jun 16, 2022 | 6.800 | 7.080 | 6.500 | 6.640 | 245,496 | +0.00(+0.00%) |
Jun 15, 2022 | 6.580 | 7.080 | 6.470 | 6.640 | 100,751 | +0.06(+0.91%) |
Jun 14, 2022 | 7.220 | 7.360 | 6.460 | 6.580 | 163,576 | -0.68(-9.37%) |
Jun 13, 2022 | 8.450 | 8.470 | 7.090 | 7.260 | 183,421 | -1.28(-14.99%) |
Jun 10, 2022 | 8.660 | 8.940 | 8.500 | 8.540 | 48,916 | -0.31(-3.50%) |
Jun 09, 2022 | 9.090 | 9.190 | 8.810 | 8.850 | 37,324 | -0.33(-3.59%) |
Jun 08, 2022 | 9.340 | 9.450 | 8.510 | 9.180 | 144,598 | -0.02(-0.22%) |
Jun 07, 2022 | 9.050 | 9.300 | 9.050 | 9.200 | 104,437 | +0.00(+0.00%) |
Jun 06, 2022 | 9.390 | 9.576 | 9.150 | 9.200 | 60,593 | -0.06(-0.65%) |
Jun 03, 2022 | 9.700 | 9.700 | 9.140 | 9.260 | 105,819 | -0.39(-4.04%) |
Jun 02, 2022 | 8.850 | 9.781 | 8.700 | 9.650 | 187,371 | +0.75(+8.43%) |
Jun 01, 2022 | 8.910 | 9.230 | 8.750 | 8.900 | 62,367 | +0.00(+0.00%) |
May 31, 2022 | 9.250 | 9.250 | 8.710 | 8.900 | 78,636 | -0.27(-2.94%) |
May 27, 2022 | 8.970 | 9.300 | 8.900 | 9.170 | 88,310 | +0.26(+2.92%) |
May 26, 2022 | 9.040 | 9.100 | 8.780 | 8.910 | 82,398 | -0.14(-1.55%) |
May 25, 2022 | 8.510 | 9.166 | 8.510 | 9.050 | 78,832 | +0.54(+6.35%) |
May 24, 2022 | 8.950 | 9.120 | 8.250 | 8.510 | 92,880 | -0.61(-6.69%) |
May 23, 2022 | 9.030 | 9.420 | 8.510 | 9.120 | 90,199 | +0.33(+3.75%) |
May 20, 2022 | 9.250 | 9.370 | 8.610 | 8.790 | 74,975 | -0.46(-4.97%) |
May 19, 2022 | 9.090 | 9.350 | 9.090 | 9.250 | 73,131 | +0.02(+0.22%) |
May 18, 2022 | 9.460 | 9.460 | 8.980 | 9.230 | 147,168 | -0.09(-0.97%) |
May 17, 2022 | 9.330 | 9.490 | 9.130 | 9.320 | 203,014 | +0.09(+0.98%) |
May 16, 2022 | 9.260 | 9.600 | 8.770 | 9.230 | 172,851 | +0.15(+1.65%) |
May 13, 2022 | 8.940 | 9.170 | 8.520 | 9.080 | 127,713 | +0.33(+3.77%) |
May 12, 2022 | 8.890 | 9.140 | 8.370 | 8.750 | 104,190 | +0.05(+0.57%) |
May 11, 2022 | 7.850 | 9.180 | 7.670 | 8.700 | 216,913 | +0.90(+11.54%) |
May 10, 2022 | 7.810 | 8.130 | 7.725 | 7.800 | 51,793 | +0.08(+1.04%) |
May 09, 2022 | 8.200 | 8.200 | 7.310 | 7.720 | 83,090 | -0.48(-5.85%) |
May 06, 2022 | 8.050 | 8.400 | 8.050 | 8.200 | 136,058 | +0.23(+2.89%) |
May 05, 2022 | 8.500 | 8.500 | 7.780 | 7.970 | 48,343 | -0.40(-4.78%) |
May 04, 2022 | 8.350 | 8.370 | 8.015 | 8.370 | 194,695 | +0.32(+3.98%) |
May 03, 2022 | 7.790 | 8.150 | 7.790 | 8.050 | 294,006 | +0.24(+3.07%) |