Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.700 | 5.850 | 5.656 | 5.800 | 9,624,053 | +0.08(+1.40%) |
Jul 28, 2022 | 5.610 | 5.730 | 5.540 | 5.720 | 12,059,792 | +0.21(+3.81%) |
Jul 27, 2022 | 5.470 | 5.550 | 5.380 | 5.510 | 18,492,904 | +0.29(+5.56%) |
Jul 26, 2022 | 5.400 | 5.430 | 5.210 | 5.220 | 15,727,541 | -0.38(-6.79%) |
Jul 25, 2022 | 5.540 | 5.620 | 5.495 | 5.600 | 13,602,454 | +0.12(+2.19%) |
Jul 22, 2022 | 5.550 | 5.580 | 5.450 | 5.480 | 11,152,168 | -0.12(-2.14%) |
Jul 21, 2022 | 5.500 | 5.620 | 5.495 | 5.600 | 11,632,230 | +0.07(+1.27%) |
Jul 20, 2022 | 5.600 | 5.630 | 5.470 | 5.530 | 14,113,786 | -0.16(-2.81%) |
Jul 19, 2022 | 5.560 | 5.720 | 5.530 | 5.690 | 13,915,080 | +0.33(+6.16%) |
Jul 18, 2022 | 5.420 | 5.490 | 5.340 | 5.360 | 14,735,578 | +0.10(+1.90%) |
Jul 15, 2022 | 5.110 | 5.290 | 5.060 | 5.260 | 14,185,044 | +0.15(+2.94%) |
Jul 14, 2022 | 5.240 | 5.250 | 5.050 | 5.110 | 17,665,830 | -0.25(-4.66%) |
Jul 13, 2022 | 5.400 | 5.420 | 5.270 | 5.360 | 12,516,229 | -0.16(-2.90%) |
Jul 12, 2022 | 5.400 | 5.595 | 5.390 | 5.520 | 14,702,545 | +0.09(+1.66%) |
Jul 11, 2022 | 5.510 | 5.520 | 5.420 | 5.430 | 13,621,261 | -0.17(-3.04%) |
Jul 08, 2022 | 5.610 | 5.650 | 5.522 | 5.600 | 11,948,763 | +0.03(+0.54%) |
Jul 07, 2022 | 5.480 | 5.580 | 5.470 | 5.570 | 14,646,682 | +0.14(+2.58%) |
Jul 06, 2022 | 5.450 | 5.500 | 5.400 | 5.430 | 14,401,093 | -0.14(-2.51%) |
Jul 05, 2022 | 5.490 | 5.580 | 5.395 | 5.570 | 16,656,554 | -0.13(-2.28%) |
Jul 01, 2022 | 5.570 | 5.715 | 5.520 | 5.700 | 16,011,590 | +0.03(+0.53%) |
Jun 30, 2022 | 5.650 | 5.700 | 5.530 | 5.670 | 17,285,328 | -0.12(-2.07%) |
Jun 29, 2022 | 5.870 | 5.890 | 5.740 | 5.790 | 16,417,799 | -0.08(-1.36%) |
Jun 28, 2022 | 5.990 | 6.080 | 5.850 | 5.870 | 11,694,125 | -0.08(-1.34%) |
Jun 27, 2022 | 5.940 | 6.000 | 5.850 | 5.950 | 13,060,563 | +0.00(+0.00%) |
Jun 24, 2022 | 5.860 | 6.000 | 5.830 | 5.950 | 15,508,857 | +0.31(+5.50%) |
Jun 23, 2022 | 5.740 | 5.770 | 5.530 | 5.640 | 15,751,822 | -0.28(-4.73%) |
Jun 22, 2022 | 5.870 | 5.980 | 5.859 | 5.920 | 10,950,331 | +0.01(+0.17%) |
Jun 21, 2022 | 5.970 | 6.020 | 5.900 | 5.910 | 13,021,266 | +0.02(+0.34%) |
Jun 17, 2022 | 5.880 | 5.945 | 5.780 | 5.890 | 16,310,187 | +0.21(+3.70%) |
Jun 16, 2022 | 5.780 | 5.805 | 5.650 | 5.680 | 17,177,228 | -0.24(-4.05%) |
Jun 15, 2022 | 5.880 | 5.980 | 5.780 | 5.920 | 18,623,072 | +0.12(+2.07%) |
Jun 14, 2022 | 5.910 | 5.980 | 5.740 | 5.800 | 18,884,484 | -0.14(-2.36%) |
Jun 13, 2022 | 6.050 | 6.100 | 5.910 | 5.940 | 28,362,246 | -0.23(-3.73%) |
Jun 10, 2022 | 6.360 | 6.360 | 6.170 | 6.170 | 25,153,256 | -0.35(-5.37%) |
Jun 09, 2022 | 6.910 | 6.918 | 6.290 | 6.520 | 32,060,652 | -0.35(-5.09%) |
Jun 08, 2022 | 6.830 | 7.250 | 6.830 | 6.870 | 64,733,044 | -0.07(-1.01%) |
Jun 07, 2022 | 6.810 | 6.950 | 6.790 | 6.940 | 12,135,342 | -0.03(-0.43%) |
Jun 06, 2022 | 6.950 | 7.150 | 6.940 | 6.970 | 12,140,891 | +0.09(+1.31%) |
Jun 03, 2022 | 6.940 | 6.955 | 6.845 | 6.880 | 9,736,770 | -0.14(-1.99%) |
Jun 02, 2022 | 6.900 | 7.020 | 6.855 | 7.020 | 10,555,846 | +0.09(+1.30%) |
Jun 01, 2022 | 7.030 | 7.045 | 6.840 | 6.930 | 15,283,084 | -0.12(-1.70%) |
May 31, 2022 | 7.030 | 7.110 | 6.990 | 7.050 | 13,150,429 | -0.30(-4.08%) |
May 27, 2022 | 7.250 | 7.350 | 7.230 | 7.350 | 9,920,830 | +0.13(+1.80%) |
May 26, 2022 | 7.120 | 7.255 | 7.100 | 7.220 | 17,097,514 | +0.15(+2.12%) |
May 25, 2022 | 6.950 | 7.109 | 6.940 | 7.070 | 13,202,785 | +0.01(+0.14%) |
May 24, 2022 | 7.030 | 7.105 | 6.930 | 7.060 | 13,775,712 | +0.05(+0.71%) |
May 23, 2022 | 6.920 | 7.060 | 6.860 | 7.010 | 13,589,898 | +0.23(+3.39%) |
May 20, 2022 | 6.840 | 6.862 | 6.625 | 6.780 | 14,124,524 | +0.03(+0.44%) |
May 19, 2022 | 6.610 | 6.805 | 6.598 | 6.750 | 14,424,906 | +0.12(+1.81%) |
May 18, 2022 | 6.720 | 6.780 | 6.610 | 6.630 | 11,887,875 | -0.15(-2.21%) |
May 17, 2022 | 6.710 | 6.800 | 6.670 | 6.780 | 13,812,073 | +0.25(+3.83%) |
May 16, 2022 | 6.560 | 6.585 | 6.450 | 6.530 | 14,921,463 | +0.02(+0.31%) |
May 13, 2022 | 6.350 | 6.550 | 6.335 | 6.510 | 23,642,560 | +0.27(+4.33%) |
May 12, 2022 | 6.180 | 6.320 | 6.070 | 6.240 | 19,012,564 | +0.04(+0.65%) |
May 11, 2022 | 6.310 | 6.470 | 6.200 | 6.200 | 18,782,594 | -0.13(-2.05%) |
May 10, 2022 | 6.430 | 6.460 | 6.200 | 6.330 | 18,847,940 | +0.07(+1.12%) |
May 09, 2022 | 6.450 | 6.470 | 6.240 | 6.260 | 16,852,180 | -0.37(-5.57%) |
May 06, 2022 | 6.679 | 6.699 | 6.565 | 6.630 | 14,773,460 | -0.07(-1.04%) |
May 05, 2022 | 6.897 | 6.917 | 6.649 | 6.699 | 15,248,279 | -0.49(-6.77%) |
May 04, 2022 | 6.947 | 7.215 | 6.883 | 7.185 | 15,585,336 | +0.23(+3.28%) |
May 03, 2022 | 6.868 | 7.007 | 6.858 | 6.957 | 15,389,865 | +0.26(+3.85%) |