Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.680 | 6.710 | 6.350 | 6.430 | 683,456 | -0.50(-7.22%) |
Jul 28, 2022 | 7.200 | 7.420 | 6.850 | 6.930 | 561,591 | -0.39(-5.33%) |
Jul 27, 2022 | 7.400 | 7.400 | 7.020 | 7.320 | 465,016 | +0.09(+1.24%) |
Jul 26, 2022 | 7.590 | 7.610 | 7.130 | 7.230 | 419,127 | -0.35(-4.68%) |
Jul 25, 2022 | 7.540 | 7.600 | 7.330 | 7.585 | 286,396 | +0.09(+1.27%) |
Jul 22, 2022 | 7.900 | 7.930 | 7.450 | 7.490 | 621,774 | -0.45(-5.67%) |
Jul 21, 2022 | 7.740 | 8.270 | 7.740 | 7.940 | 527,323 | +0.25(+3.25%) |
Jul 20, 2022 | 7.950 | 8.120 | 7.560 | 7.690 | 617,096 | -0.24(-3.03%) |
Jul 19, 2022 | 7.600 | 7.980 | 7.500 | 7.930 | 717,446 | +0.41(+5.45%) |
Jul 18, 2022 | 7.540 | 7.905 | 7.460 | 7.520 | 685,066 | +0.16(+2.17%) |
Jul 15, 2022 | 7.600 | 7.790 | 7.125 | 7.360 | 565,284 | -0.26(-3.41%) |
Jul 14, 2022 | 8.000 | 8.180 | 7.480 | 7.620 | 536,250 | -0.45(-5.58%) |
Jul 13, 2022 | 7.750 | 8.320 | 7.730 | 8.070 | 573,996 | +0.06(+0.75%) |
Jul 12, 2022 | 7.800 | 8.120 | 7.630 | 8.010 | 516,670 | +0.18(+2.30%) |
Jul 11, 2022 | 8.110 | 8.220 | 7.771 | 7.830 | 944,382 | -0.68(-7.99%) |
Jul 08, 2022 | 8.880 | 8.890 | 8.430 | 8.510 | 574,536 | -0.48(-5.34%) |
Jul 07, 2022 | 9.000 | 9.360 | 8.680 | 8.990 | 550,590 | +0.12(+1.35%) |
Jul 06, 2022 | 9.350 | 9.380 | 8.700 | 8.870 | 767,877 | -0.56(-5.94%) |
Jul 05, 2022 | 8.600 | 9.450 | 8.460 | 9.430 | 858,670 | +0.75(+8.64%) |
Jul 01, 2022 | 8.160 | 8.720 | 8.160 | 8.680 | 481,388 | +0.57(+7.03%) |
Jun 30, 2022 | 7.980 | 8.220 | 7.700 | 8.110 | 1,327,081 | +0.02(+0.25%) |
Jun 29, 2022 | 8.380 | 8.530 | 8.042 | 8.090 | 829,998 | -0.51(-5.93%) |
Jun 28, 2022 | 8.630 | 9.130 | 8.470 | 8.600 | 778,235 | -0.01(-0.12%) |
Jun 27, 2022 | 9.000 | 9.130 | 8.510 | 8.610 | 1,745,110 | -0.23(-2.60%) |
Jun 24, 2022 | 8.700 | 9.160 | 8.630 | 8.840 | 1,700,087 | +0.28(+3.27%) |
Jun 23, 2022 | 8.260 | 8.585 | 8.030 | 8.560 | 1,168,000 | +0.50(+6.20%) |
Jun 22, 2022 | 7.650 | 8.220 | 7.592 | 8.060 | 626,382 | +0.06(+0.75%) |
Jun 21, 2022 | 8.000 | 8.380 | 7.810 | 8.000 | 957,705 | +0.34(+4.44%) |
Jun 17, 2022 | 7.530 | 7.870 | 7.260 | 7.660 | 1,054,774 | +0.60(+8.50%) |
Jun 16, 2022 | 7.050 | 7.185 | 6.890 | 7.060 | 1,342,264 | -0.52(-6.86%) |
Jun 15, 2022 | 7.110 | 7.750 | 7.110 | 7.580 | 1,605,567 | +0.59(+8.44%) |
Jun 14, 2022 | 7.070 | 7.280 | 6.780 | 6.990 | 1,799,725 | +0.12(+1.75%) |
Jun 13, 2022 | 7.240 | 7.410 | 6.695 | 6.870 | 1,256,047 | -0.76(-9.96%) |
Jun 10, 2022 | 8.070 | 8.440 | 7.610 | 7.630 | 2,539,900 | -0.44(-5.45%) |
Jun 09, 2022 | 8.460 | 8.520 | 8.010 | 8.070 | 1,254,593 | -0.62(-7.13%) |
Jun 08, 2022 | 8.200 | 8.765 | 8.160 | 8.690 | 2,220,701 | +0.80(+10.14%) |
Jun 07, 2022 | 7.830 | 8.210 | 7.750 | 7.890 | 1,205,645 | -0.02(-0.25%) |
Jun 06, 2022 | 8.010 | 8.490 | 7.880 | 7.910 | 1,207,808 | +0.44(+5.89%) |
Jun 03, 2022 | 7.690 | 7.700 | 7.210 | 7.470 | 825,457 | -0.29(-3.74%) |
Jun 02, 2022 | 7.430 | 7.880 | 7.430 | 7.760 | 1,091,991 | +0.34(+4.58%) |
Jun 01, 2022 | 7.660 | 7.660 | 7.170 | 7.420 | 1,594,020 | -0.13(-1.72%) |
May 31, 2022 | 7.160 | 7.800 | 7.000 | 7.550 | 8,072,202 | +0.71(+10.38%) |
May 27, 2022 | 6.620 | 6.870 | 6.300 | 6.840 | 1,504,300 | +0.26(+3.95%) |
May 26, 2022 | 6.100 | 6.680 | 6.100 | 6.580 | 1,378,879 | +0.57(+9.48%) |
May 25, 2022 | 5.800 | 6.080 | 5.605 | 6.010 | 1,132,220 | +0.28(+4.89%) |
May 24, 2022 | 6.330 | 6.330 | 5.560 | 5.730 | 1,588,666 | -0.82(-12.52%) |
May 23, 2022 | 6.730 | 6.770 | 6.227 | 6.550 | 824,434 | -0.18(-2.67%) |
May 20, 2022 | 7.230 | 7.420 | 6.600 | 6.730 | 1,289,663 | -0.41(-5.74%) |
May 19, 2022 | 6.520 | 7.360 | 6.510 | 7.140 | 1,581,178 | +0.51(+7.69%) |
May 18, 2022 | 6.570 | 7.280 | 6.470 | 6.630 | 2,167,521 | -0.19(-2.79%) |
May 17, 2022 | 7.450 | 8.130 | 6.570 | 6.820 | 3,202,855 | -0.11(-1.59%) |
May 16, 2022 | 7.040 | 7.540 | 6.820 | 6.930 | 2,093,392 | +0.38(+5.80%) |
May 13, 2022 | 6.100 | 6.709 | 6.080 | 6.550 | 3,034,904 | +0.64(+10.83%) |
May 12, 2022 | 5.580 | 6.020 | 5.310 | 5.910 | 1,924,669 | +0.23(+4.05%) |
May 11, 2022 | 6.240 | 6.460 | 5.575 | 5.680 | 2,149,661 | -0.41(-6.73%) |
May 10, 2022 | 6.220 | 6.360 | 5.750 | 6.090 | 1,947,480 | +0.10(+1.67%) |
May 09, 2022 | 6.700 | 6.750 | 5.940 | 5.990 | 940,296 | -0.95(-13.69%) |
May 06, 2022 | 7.410 | 7.450 | 6.860 | 6.940 | 2,284,709 | -0.66(-8.68%) |
May 05, 2022 | 7.880 | 7.990 | 7.400 | 7.600 | 653,683 | -0.69(-8.32%) |
May 04, 2022 | 7.990 | 8.310 | 7.610 | 8.290 | 615,189 | +0.10(+1.22%) |
May 03, 2022 | 7.920 | 8.450 | 7.890 | 8.190 | 603,541 | +0.19(+2.37%) |