Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.223 | 5.491 | 5.186 | 5.396 | 1,756,200 | +0.32(+6.27%) |
Jul 28, 2022 | 5.196 | 5.205 | 4.950 | 5.077 | 955,675 | +0.01(+0.18%) |
Jul 27, 2022 | 4.968 | 5.086 | 4.795 | 5.068 | 1,019,117 | +0.18(+3.72%) |
Jul 26, 2022 | 5.068 | 5.068 | 4.809 | 4.886 | 1,121,801 | -0.06(-1.29%) |
Jul 25, 2022 | 4.595 | 4.973 | 4.522 | 4.950 | 2,044,392 | +0.45(+9.90%) |
Jul 22, 2022 | 4.622 | 4.695 | 4.459 | 4.504 | 1,625,335 | -0.15(-3.32%) |
Jul 21, 2022 | 4.741 | 4.800 | 4.509 | 4.659 | 2,022,559 | -0.22(-4.48%) |
Jul 20, 2022 | 4.732 | 4.904 | 4.624 | 4.877 | 1,506,992 | +0.07(+1.52%) |
Jul 19, 2022 | 4.768 | 4.854 | 4.650 | 4.804 | 1,736,619 | +0.05(+1.15%) |
Jul 18, 2022 | 4.877 | 5.005 | 4.681 | 4.750 | 3,411,871 | +0.01(+0.19%) |
Jul 15, 2022 | 4.813 | 4.868 | 4.641 | 4.741 | 3,218,174 | +0.01(+0.19%) |
Jul 14, 2022 | 4.932 | 4.932 | 4.286 | 4.732 | 6,627,269 | -0.94(-16.53%) |
Jul 13, 2022 | 5.523 | 5.814 | 5.523 | 5.669 | 821,835 | +0.06(+1.14%) |
Jul 12, 2022 | 5.550 | 5.696 | 5.450 | 5.605 | 1,170,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.787 | 5.933 | 5.660 | 5.805 | 1,100,656 | -0.18(-3.04%) |
Jul 08, 2022 | 6.124 | 6.124 | 5.787 | 5.987 | 1,213,597 | +0.00(+0.00%) |
Jul 07, 2022 | 5.787 | 6.133 | 5.742 | 5.987 | 1,931,846 | +0.43(+7.69%) |
Jul 06, 2022 | 5.696 | 5.833 | 5.296 | 5.560 | 2,500,757 | -0.26(-4.53%) |
Jul 05, 2022 | 6.078 | 6.160 | 5.569 | 5.823 | 2,150,243 | -0.44(-6.98%) |
Jul 01, 2022 | 6.333 | 6.369 | 5.951 | 6.260 | 1,984,301 | -0.05(-0.86%) |
Jun 30, 2022 | 6.651 | 6.861 | 6.297 | 6.315 | 3,434,745 | -0.53(-7.71%) |
Jun 29, 2022 | 7.461 | 7.539 | 6.752 | 6.843 | 2,099,344 | -0.51(-6.93%) |
Jun 28, 2022 | 7.407 | 7.698 | 7.170 | 7.352 | 3,080,264 | +0.35(+4.93%) |
Jun 27, 2022 | 6.706 | 7.052 | 6.697 | 7.006 | 2,733,844 | +0.44(+6.65%) |
Jun 24, 2022 | 6.297 | 6.970 | 6.096 | 6.570 | 11,309,560 | +0.40(+6.49%) |
Jun 23, 2022 | 7.225 | 7.261 | 6.005 | 6.169 | 4,298,345 | -0.96(-13.41%) |
Jun 22, 2022 | 7.279 | 7.507 | 7.015 | 7.125 | 2,734,821 | -0.70(-8.95%) |
Jun 21, 2022 | 6.915 | 7.880 | 6.915 | 7.825 | 4,995,845 | +1.06(+15.59%) |
Jun 17, 2022 | 7.370 | 7.616 | 6.670 | 6.770 | 9,460,089 | -0.55(-7.46%) |
Jun 16, 2022 | 7.106 | 7.871 | 7.097 | 7.316 | 4,813,772 | -0.01(-0.12%) |
Jun 15, 2022 | 6.879 | 7.443 | 6.879 | 7.325 | 2,139,632 | +0.36(+5.23%) |
Jun 14, 2022 | 7.034 | 7.288 | 6.843 | 6.961 | 2,174,093 | +0.18(+2.68%) |
Jun 13, 2022 | 7.052 | 7.179 | 6.661 | 6.779 | 1,990,233 | -0.60(-8.14%) |
Jun 10, 2022 | 7.125 | 7.443 | 7.025 | 7.379 | 1,477,646 | +0.13(+1.76%) |
Jun 09, 2022 | 7.498 | 7.552 | 7.079 | 7.252 | 1,706,366 | -0.32(-4.21%) |
Jun 08, 2022 | 7.470 | 7.780 | 7.370 | 7.570 | 1,521,639 | -0.03(-0.36%) |
Jun 07, 2022 | 7.207 | 7.689 | 7.116 | 7.598 | 2,757,697 | +0.38(+5.30%) |
Jun 06, 2022 | 7.925 | 7.980 | 7.070 | 7.216 | 3,414,298 | -0.54(-6.92%) |
Jun 03, 2022 | 7.516 | 7.975 | 7.507 | 7.752 | 2,169,823 | +0.19(+2.53%) |
Jun 02, 2022 | 7.334 | 7.789 | 7.298 | 7.561 | 2,169,758 | +0.15(+1.96%) |
Jun 01, 2022 | 7.052 | 7.425 | 7.034 | 7.416 | 2,556,214 | +0.45(+6.40%) |
May 31, 2022 | 7.015 | 7.252 | 6.788 | 6.970 | 2,144,395 | +0.17(+2.54%) |
May 27, 2022 | 6.506 | 6.979 | 6.506 | 6.797 | 1,849,258 | +0.25(+3.75%) |
May 26, 2022 | 6.315 | 6.724 | 6.315 | 6.551 | 1,281,934 | +0.32(+5.11%) |
May 25, 2022 | 5.778 | 6.260 | 5.778 | 6.233 | 1,047,590 | +0.44(+7.54%) |
May 24, 2022 | 5.796 | 5.933 | 5.687 | 5.796 | 612,979 | -0.13(-2.11%) |
May 23, 2022 | 5.822 | 5.967 | 5.663 | 5.921 | 798,623 | +0.16(+2.83%) |
May 20, 2022 | 5.813 | 5.885 | 5.559 | 5.758 | 835,082 | +0.05(+0.95%) |
May 19, 2022 | 5.450 | 5.840 | 5.432 | 5.704 | 856,509 | +0.07(+1.29%) |
May 18, 2022 | 6.093 | 6.093 | 5.491 | 5.632 | 1,446,161 | -0.36(-6.04%) |
May 17, 2022 | 6.030 | 6.157 | 5.804 | 5.994 | 1,348,208 | +0.09(+1.53%) |
May 16, 2022 | 5.595 | 6.003 | 5.595 | 5.903 | 1,084,884 | +0.31(+5.50%) |
May 13, 2022 | 5.405 | 5.704 | 5.387 | 5.595 | 1,856,632 | +0.33(+6.19%) |
May 12, 2022 | 5.315 | 5.460 | 5.066 | 5.269 | 1,447,646 | -0.15(-2.84%) |
May 11, 2022 | 5.342 | 5.695 | 5.315 | 5.423 | 1,106,427 | +0.20(+3.81%) |
May 10, 2022 | 5.432 | 5.627 | 5.125 | 5.224 | 1,413,387 | -0.05(-0.86%) |
May 09, 2022 | 5.776 | 5.776 | 5.161 | 5.269 | 2,179,205 | -0.72(-11.95%) |
May 06, 2022 | 5.957 | 6.048 | 5.713 | 5.985 | 1,197,374 | +0.12(+2.01%) |
May 05, 2022 | 6.247 | 6.446 | 5.813 | 5.867 | 1,608,141 | -0.30(-4.85%) |
May 04, 2022 | 6.256 | 6.365 | 5.921 | 6.166 | 1,733,933 | +0.02(+0.29%) |
May 03, 2022 | 5.921 | 6.202 | 5.758 | 6.148 | 1,313,469 | +0.24(+4.14%) |