Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.670 | 5.670 | 5.310 | 5.490 | 652,271 | -0.13(-2.31%) |
Jul 28, 2022 | 5.810 | 5.910 | 5.350 | 5.620 | 1,007,154 | -0.20(-3.44%) |
Jul 27, 2022 | 5.780 | 5.885 | 5.580 | 5.820 | 466,927 | +0.17(+3.01%) |
Jul 26, 2022 | 5.640 | 5.860 | 5.540 | 5.650 | 413,449 | -0.13(-2.25%) |
Jul 25, 2022 | 6.030 | 6.050 | 5.700 | 5.780 | 1,061,304 | -0.22(-3.67%) |
Jul 22, 2022 | 6.010 | 6.030 | 5.720 | 6.000 | 898,713 | +0.01(+0.17%) |
Jul 21, 2022 | 6.630 | 6.770 | 5.970 | 5.990 | 731,273 | -0.70(-10.46%) |
Jul 20, 2022 | 6.280 | 6.720 | 6.190 | 6.690 | 766,044 | +0.43(+6.87%) |
Jul 19, 2022 | 5.940 | 6.270 | 5.810 | 6.260 | 544,804 | +0.46(+7.93%) |
Jul 18, 2022 | 6.030 | 6.210 | 5.770 | 5.800 | 657,114 | -0.08(-1.36%) |
Jul 15, 2022 | 5.860 | 6.000 | 5.640 | 5.880 | 691,356 | +0.14(+2.44%) |
Jul 14, 2022 | 5.780 | 5.860 | 5.570 | 5.740 | 746,126 | -0.25(-4.17%) |
Jul 13, 2022 | 5.730 | 6.260 | 5.380 | 5.990 | 1,296,725 | -0.57(-8.69%) |
Jul 12, 2022 | 6.370 | 6.750 | 6.370 | 6.560 | 1,017,200 | +0.13(+2.02%) |
Jul 11, 2022 | 6.320 | 6.480 | 6.190 | 6.430 | 623,696 | -0.01(-0.16%) |
Jul 08, 2022 | 6.210 | 6.569 | 6.120 | 6.440 | 1,027,037 | +0.13(+2.06%) |
Jul 07, 2022 | 5.860 | 6.325 | 5.860 | 6.310 | 1,032,518 | +0.49(+8.42%) |
Jul 06, 2022 | 6.460 | 6.500 | 5.710 | 5.820 | 1,547,261 | -0.53(-8.35%) |
Jul 05, 2022 | 6.650 | 6.705 | 6.270 | 6.350 | 1,865,251 | -0.45(-6.62%) |
Jul 01, 2022 | 6.900 | 7.260 | 6.625 | 6.800 | 785,919 | -0.13(-1.88%) |
Jun 30, 2022 | 7.210 | 7.325 | 6.860 | 6.930 | 810,034 | -0.50(-6.73%) |
Jun 29, 2022 | 7.650 | 7.680 | 7.380 | 7.430 | 541,235 | -0.22(-2.88%) |
Jun 28, 2022 | 7.810 | 8.035 | 7.610 | 7.650 | 748,025 | -0.11(-1.42%) |
Jun 27, 2022 | 7.920 | 8.150 | 7.470 | 7.760 | 1,223,115 | -0.14(-1.77%) |
Jun 24, 2022 | 7.410 | 8.030 | 7.300 | 7.900 | 1,554,303 | +0.71(+9.87%) |
Jun 23, 2022 | 6.490 | 7.240 | 6.460 | 7.190 | 1,928,376 | +0.62(+9.44%) |
Jun 22, 2022 | 6.370 | 6.690 | 6.290 | 6.570 | 1,243,905 | -0.01(-0.15%) |
Jun 21, 2022 | 6.690 | 7.030 | 6.570 | 6.580 | 1,584,010 | +0.03(+0.46%) |
Jun 17, 2022 | 6.750 | 7.080 | 6.480 | 6.550 | 1,745,273 | -0.13(-1.95%) |
Jun 16, 2022 | 7.270 | 7.535 | 6.485 | 6.680 | 1,817,506 | -0.89(-11.76%) |
Jun 15, 2022 | 8.280 | 8.540 | 7.400 | 7.570 | 1,333,521 | -0.63(-7.68%) |
Jun 14, 2022 | 8.830 | 8.990 | 8.140 | 8.200 | 1,136,103 | -0.80(-8.89%) |
Jun 13, 2022 | 9.510 | 9.920 | 8.790 | 9.000 | 867,851 | -0.98(-9.82%) |
Jun 10, 2022 | 10.20 | 10.39 | 9.845 | 9.980 | 515,338 | -0.54(-5.13%) |
Jun 09, 2022 | 10.59 | 10.74 | 10.44 | 10.52 | 566,919 | -0.23(-2.14%) |
Jun 08, 2022 | 10.79 | 11.02 | 10.35 | 10.75 | 465,005 | -0.04(-0.37%) |
Jun 07, 2022 | 10.65 | 10.84 | 10.25 | 10.79 | 405,608 | -0.10(-0.92%) |
Jun 06, 2022 | 10.84 | 11.02 | 10.61 | 10.89 | 680,046 | +0.27(+2.54%) |
Jun 03, 2022 | 10.25 | 10.66 | 10.14 | 10.62 | 574,677 | +0.20(+1.92%) |
Jun 02, 2022 | 9.800 | 10.75 | 9.800 | 10.42 | 1,006,447 | +0.60(+6.11%) |
Jun 01, 2022 | 9.730 | 9.930 | 9.540 | 9.820 | 704,502 | +0.31(+3.26%) |
May 31, 2022 | 9.340 | 9.580 | 9.000 | 9.510 | 1,192,765 | +0.34(+3.71%) |
May 27, 2022 | 8.940 | 9.260 | 8.780 | 9.170 | 822,260 | +0.42(+4.80%) |
May 26, 2022 | 8.470 | 9.000 | 8.470 | 8.750 | 813,872 | +0.34(+4.04%) |
May 25, 2022 | 8.390 | 8.745 | 8.220 | 8.410 | 1,080,248 | +0.05(+0.60%) |
May 24, 2022 | 9.300 | 9.480 | 8.320 | 8.360 | 1,012,287 | -1.05(-11.16%) |
May 23, 2022 | 9.890 | 9.910 | 9.000 | 9.410 | 1,314,700 | -0.37(-3.78%) |
May 20, 2022 | 10.56 | 10.60 | 9.408 | 9.780 | 1,055,999 | -0.49(-4.77%) |
May 19, 2022 | 10.12 | 10.45 | 10.00 | 10.27 | 664,662 | +0.04(+0.39%) |
May 18, 2022 | 10.69 | 10.94 | 9.910 | 10.23 | 594,941 | -0.80(-7.25%) |
May 17, 2022 | 10.63 | 11.04 | 10.21 | 11.03 | 589,439 | +0.83(+8.14%) |
May 16, 2022 | 11.08 | 11.24 | 10.12 | 10.20 | 643,832 | -1.12(-9.89%) |
May 13, 2022 | 11.35 | 11.75 | 10.84 | 11.32 | 649,656 | +0.22(+1.98%) |
May 12, 2022 | 10.11 | 11.71 | 10.01 | 11.10 | 1,511,685 | +0.90(+8.88%) |
May 11, 2022 | 11.19 | 11.49 | 10.19 | 10.20 | 654,225 | -1.14(-10.10%) |
May 10, 2022 | 11.78 | 12.05 | 11.19 | 11.34 | 763,513 | -0.21(-1.82%) |
May 09, 2022 | 11.05 | 12.25 | 11.05 | 11.55 | 1,163,386 | -0.02(-0.17%) |
May 06, 2022 | 11.75 | 11.91 | 11.08 | 11.57 | 464,318 | -0.40(-3.34%) |
May 05, 2022 | 12.71 | 12.80 | 11.77 | 11.97 | 329,042 | -1.09(-8.35%) |
May 04, 2022 | 12.30 | 13.14 | 11.85 | 13.06 | 452,640 | +0.77(+6.27%) |
May 03, 2022 | 12.67 | 12.74 | 11.71 | 12.29 | 435,945 | -0.42(-3.30%) |