Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.490 | 6.788 | 6.328 | 6.710 | 2,881,893 | +0.18(+2.76%) |
Jul 28, 2022 | 6.410 | 6.545 | 6.090 | 6.530 | 3,254,456 | +0.36(+5.83%) |
Jul 27, 2022 | 5.750 | 6.195 | 5.740 | 6.170 | 3,567,960 | +0.55(+9.79%) |
Jul 26, 2022 | 5.670 | 5.710 | 5.460 | 5.620 | 2,688,094 | -0.06(-1.06%) |
Jul 25, 2022 | 5.410 | 5.680 | 5.232 | 5.680 | 2,115,579 | +0.34(+6.37%) |
Jul 22, 2022 | 5.840 | 5.890 | 5.340 | 5.340 | 1,966,143 | -0.47(-8.09%) |
Jul 21, 2022 | 5.890 | 5.935 | 5.670 | 5.810 | 1,908,867 | -0.18(-3.01%) |
Jul 20, 2022 | 5.810 | 6.040 | 5.735 | 5.990 | 1,801,500 | +0.10(+1.70%) |
Jul 19, 2022 | 5.590 | 5.900 | 5.530 | 5.890 | 2,160,870 | +0.39(+7.09%) |
Jul 18, 2022 | 5.590 | 5.750 | 5.480 | 5.500 | 2,177,234 | +0.05(+0.92%) |
Jul 15, 2022 | 5.460 | 5.540 | 5.195 | 5.450 | 1,862,067 | +0.14(+2.64%) |
Jul 14, 2022 | 5.130 | 5.351 | 4.940 | 5.310 | 2,119,461 | +0.03(+0.57%) |
Jul 13, 2022 | 5.100 | 5.400 | 5.050 | 5.280 | 2,157,597 | +0.09(+1.73%) |
Jul 12, 2022 | 5.170 | 5.275 | 5.025 | 5.190 | 1,850,153 | -0.02(-0.38%) |
Jul 11, 2022 | 5.300 | 5.380 | 5.150 | 5.210 | 2,031,588 | -0.23(-4.23%) |
Jul 08, 2022 | 5.320 | 5.520 | 5.215 | 5.440 | 1,848,990 | +0.05(+0.93%) |
Jul 07, 2022 | 5.060 | 5.460 | 5.050 | 5.390 | 3,990,827 | +0.48(+9.78%) |
Jul 06, 2022 | 4.910 | 5.060 | 4.690 | 4.910 | 3,229,345 | +0.03(+0.61%) |
Jul 05, 2022 | 4.920 | 4.927 | 4.740 | 4.880 | 2,683,584 | -0.25(-4.87%) |
Jul 01, 2022 | 4.880 | 5.130 | 4.770 | 5.130 | 2,777,302 | +0.22(+4.48%) |
Jun 30, 2022 | 5.080 | 5.120 | 4.760 | 4.910 | 6,175,669 | -0.31(-5.94%) |
Jun 29, 2022 | 5.500 | 5.560 | 5.160 | 5.220 | 3,256,280 | -0.27(-4.92%) |
Jun 28, 2022 | 5.940 | 5.980 | 5.425 | 5.490 | 2,899,104 | -0.35(-5.99%) |
Jun 27, 2022 | 5.780 | 5.950 | 5.670 | 5.840 | 2,628,670 | +0.13(+2.28%) |
Jun 24, 2022 | 5.370 | 5.770 | 5.335 | 5.710 | 4,837,660 | +0.43(+8.14%) |
Jun 23, 2022 | 5.270 | 5.360 | 5.050 | 5.280 | 3,116,475 | +0.06(+1.15%) |
Jun 22, 2022 | 5.300 | 5.350 | 5.130 | 5.220 | 3,321,171 | -0.33(-5.95%) |
Jun 21, 2022 | 5.500 | 5.790 | 5.410 | 5.550 | 4,054,541 | +0.30(+5.71%) |
Jun 17, 2022 | 5.220 | 5.400 | 5.090 | 5.250 | 3,381,730 | +0.03(+0.57%) |
Jun 16, 2022 | 5.260 | 5.400 | 5.110 | 5.220 | 3,900,459 | -0.30(-5.43%) |
Jun 15, 2022 | 5.370 | 5.645 | 5.240 | 5.520 | 5,032,630 | +0.27(+5.14%) |
Jun 14, 2022 | 5.770 | 5.770 | 5.160 | 5.250 | 5,517,435 | -0.39(-6.91%) |
Jun 13, 2022 | 6.000 | 6.000 | 5.530 | 5.640 | 4,638,067 | -0.71(-11.18%) |
Jun 10, 2022 | 6.260 | 6.395 | 6.150 | 6.350 | 3,019,162 | -0.11(-1.70%) |
Jun 09, 2022 | 7.150 | 7.160 | 6.450 | 6.460 | 4,198,208 | -0.72(-10.03%) |
Jun 08, 2022 | 7.470 | 7.620 | 7.025 | 7.180 | 6,724,413 | -0.24(-3.23%) |
Jun 07, 2022 | 6.390 | 7.590 | 6.320 | 7.420 | 12,061,952 | +0.85(+12.94%) |
Jun 06, 2022 | 6.700 | 6.730 | 6.420 | 6.570 | 2,364,564 | +0.01(+0.15%) |
Jun 03, 2022 | 6.620 | 6.715 | 6.420 | 6.560 | 2,667,010 | -0.17(-2.53%) |
Jun 02, 2022 | 6.130 | 6.850 | 6.130 | 6.730 | 4,094,324 | +0.60(+9.79%) |
Jun 01, 2022 | 6.410 | 6.520 | 6.110 | 6.130 | 2,820,808 | -0.28(-4.37%) |
May 31, 2022 | 6.710 | 6.870 | 6.300 | 6.410 | 4,113,131 | -0.23(-3.46%) |
May 27, 2022 | 6.700 | 6.750 | 6.470 | 6.640 | 3,227,902 | +0.14(+2.15%) |
May 26, 2022 | 6.250 | 6.560 | 6.200 | 6.500 | 3,544,116 | +0.25(+4.00%) |
May 25, 2022 | 6.040 | 6.265 | 5.990 | 6.250 | 3,096,224 | +0.13(+2.12%) |
May 24, 2022 | 6.230 | 6.230 | 5.930 | 6.120 | 3,523,975 | -0.20(-3.16%) |
May 23, 2022 | 6.130 | 6.320 | 5.941 | 6.320 | 2,916,874 | +0.26(+4.29%) |
May 20, 2022 | 6.130 | 6.230 | 5.810 | 6.060 | 3,814,704 | +0.05(+0.83%) |
May 19, 2022 | 5.820 | 6.190 | 5.810 | 6.010 | 4,022,625 | +0.13(+2.21%) |
May 18, 2022 | 6.440 | 6.530 | 5.760 | 5.880 | 5,298,342 | -0.64(-9.82%) |
May 17, 2022 | 6.400 | 6.680 | 6.160 | 6.520 | 4,780,050 | +0.60(+10.14%) |
May 16, 2022 | 6.020 | 6.070 | 5.770 | 5.920 | 4,214,947 | +0.08(+1.37%) |
May 13, 2022 | 5.670 | 6.120 | 5.570 | 5.840 | 5,217,331 | +0.60(+11.45%) |
May 12, 2022 | 5.280 | 5.580 | 5.050 | 5.240 | 8,018,479 | -0.23(-4.20%) |
May 11, 2022 | 5.830 | 6.080 | 5.460 | 5.470 | 4,988,122 | -0.35(-6.01%) |
May 10, 2022 | 5.870 | 6.070 | 5.570 | 5.820 | 5,259,052 | -0.04(-0.68%) |
May 09, 2022 | 6.580 | 6.610 | 5.810 | 5.860 | 7,591,722 | -1.05(-15.20%) |
May 06, 2022 | 7.040 | 7.080 | 6.591 | 6.910 | 3,502,745 | -0.17(-2.40%) |
May 05, 2022 | 7.800 | 7.950 | 6.880 | 7.080 | 4,238,052 | -0.63(-8.17%) |
May 04, 2022 | 7.600 | 7.745 | 7.140 | 7.710 | 3,713,642 | +0.17(+2.25%) |
May 03, 2022 | 7.340 | 7.665 | 7.330 | 7.540 | 2,460,711 | +0.18(+2.45%) |