Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.330 | 6.395 | 6.220 | 6.340 | 963,565 | +0.02(+0.32%) |
Jul 28, 2022 | 6.210 | 6.320 | 6.060 | 6.320 | 866,202 | +0.24(+3.95%) |
Jul 27, 2022 | 5.970 | 6.120 | 5.910 | 6.080 | 652,870 | +0.18(+3.05%) |
Jul 26, 2022 | 5.900 | 5.975 | 5.800 | 5.900 | 595,437 | -0.05(-0.84%) |
Jul 25, 2022 | 5.910 | 5.990 | 5.790 | 5.950 | 643,408 | +0.09(+1.54%) |
Jul 22, 2022 | 6.300 | 6.300 | 5.790 | 5.860 | 1,089,628 | -0.44(-6.98%) |
Jul 21, 2022 | 6.400 | 6.400 | 6.180 | 6.300 | 876,583 | -0.09(-1.41%) |
Jul 20, 2022 | 6.280 | 6.430 | 6.180 | 6.390 | 1,370,897 | +0.14(+2.24%) |
Jul 19, 2022 | 6.120 | 6.320 | 6.030 | 6.250 | 919,806 | +0.22(+3.65%) |
Jul 18, 2022 | 6.180 | 6.320 | 6.010 | 6.030 | 1,319,602 | -0.03(-0.50%) |
Jul 15, 2022 | 6.030 | 6.070 | 5.895 | 6.060 | 801,185 | +0.06(+1.00%) |
Jul 14, 2022 | 5.940 | 6.000 | 5.840 | 6.000 | 539,584 | -0.01(-0.17%) |
Jul 13, 2022 | 5.850 | 6.120 | 5.850 | 6.010 | 825,656 | -0.01(-0.17%) |
Jul 12, 2022 | 5.980 | 6.150 | 5.850 | 6.020 | 695,457 | +0.12(+2.03%) |
Jul 11, 2022 | 6.110 | 6.126 | 5.880 | 5.900 | 875,701 | -0.21(-3.44%) |
Jul 08, 2022 | 5.970 | 6.230 | 5.860 | 6.110 | 1,045,176 | +0.12(+2.00%) |
Jul 07, 2022 | 5.640 | 6.105 | 5.613 | 5.990 | 1,065,883 | +0.41(+7.35%) |
Jul 06, 2022 | 5.650 | 5.740 | 5.515 | 5.580 | 750,507 | -0.06(-1.06%) |
Jul 05, 2022 | 5.450 | 5.660 | 5.220 | 5.640 | 1,202,580 | +0.13(+2.36%) |
Jul 01, 2022 | 5.370 | 5.560 | 5.330 | 5.510 | 1,043,936 | +0.13(+2.42%) |
Jun 30, 2022 | 5.400 | 5.500 | 5.280 | 5.380 | 1,473,079 | -0.10(-1.82%) |
Jun 29, 2022 | 5.770 | 5.780 | 5.300 | 5.480 | 2,440,911 | -0.27(-4.70%) |
Jun 28, 2022 | 6.190 | 6.270 | 5.715 | 5.750 | 1,949,130 | -0.41(-6.66%) |
Jun 27, 2022 | 6.370 | 6.450 | 6.140 | 6.160 | 1,656,562 | -0.11(-1.75%) |
Jun 24, 2022 | 6.640 | 6.700 | 6.200 | 6.270 | 9,444,532 | -0.31(-4.71%) |
Jun 23, 2022 | 6.420 | 6.610 | 6.351 | 6.580 | 1,257,864 | +0.17(+2.65%) |
Jun 22, 2022 | 6.310 | 6.590 | 6.300 | 6.410 | 1,028,374 | -0.04(-0.62%) |
Jun 21, 2022 | 6.470 | 6.705 | 6.390 | 6.450 | 1,135,229 | +0.20(+3.20%) |
Jun 17, 2022 | 6.110 | 6.330 | 6.040 | 6.250 | 1,955,354 | +0.18(+2.97%) |
Jun 16, 2022 | 6.280 | 6.330 | 5.950 | 6.070 | 2,085,074 | -0.32(-5.01%) |
Jun 15, 2022 | 6.360 | 6.475 | 6.250 | 6.390 | 1,772,908 | +0.08(+1.27%) |
Jun 14, 2022 | 6.440 | 6.510 | 6.130 | 6.310 | 2,106,713 | -0.08(-1.25%) |
Jun 13, 2022 | 6.600 | 6.730 | 6.310 | 6.390 | 2,453,641 | -0.51(-7.39%) |
Jun 10, 2022 | 6.930 | 7.034 | 6.810 | 6.900 | 1,459,811 | -0.15(-2.13%) |
Jun 09, 2022 | 7.480 | 7.480 | 6.910 | 7.050 | 2,741,201 | -0.41(-5.50%) |
Jun 08, 2022 | 7.540 | 7.680 | 7.260 | 7.460 | 2,163,257 | -0.05(-0.67%) |
Jun 07, 2022 | 7.450 | 7.620 | 7.260 | 7.510 | 3,076,707 | -0.01(-0.13%) |
Jun 06, 2022 | 8.170 | 8.180 | 7.264 | 7.520 | 3,533,193 | -0.14(-1.83%) |
Jun 03, 2022 | 8.690 | 8.775 | 7.250 | 7.660 | 5,095,221 | -1.26(-14.13%) |
Jun 02, 2022 | 8.400 | 9.010 | 8.320 | 8.920 | 930,233 | +0.44(+5.19%) |
Jun 01, 2022 | 9.070 | 9.350 | 8.460 | 8.480 | 1,572,766 | -0.55(-6.09%) |
May 31, 2022 | 8.970 | 9.260 | 8.790 | 9.030 | 2,881,292 | +0.04(+0.44%) |
May 27, 2022 | 8.880 | 9.400 | 8.880 | 8.990 | 1,506,591 | +0.23(+2.63%) |
May 26, 2022 | 8.650 | 9.100 | 8.600 | 8.760 | 925,534 | +0.16(+1.86%) |
May 25, 2022 | 8.640 | 8.771 | 8.390 | 8.600 | 675,980 | +0.00(+0.00%) |
May 24, 2022 | 8.620 | 9.010 | 8.520 | 8.600 | 1,064,360 | -0.15(-1.71%) |
May 23, 2022 | 8.670 | 8.830 | 8.400 | 8.750 | 826,110 | +0.20(+2.34%) |
May 20, 2022 | 9.180 | 9.200 | 8.203 | 8.550 | 3,339,970 | -0.41(-4.58%) |
May 19, 2022 | 8.600 | 9.390 | 8.510 | 8.960 | 1,483,404 | +0.29(+3.34%) |
May 18, 2022 | 8.200 | 8.850 | 8.150 | 8.670 | 1,309,758 | +0.25(+2.97%) |
May 17, 2022 | 7.880 | 8.460 | 7.800 | 8.420 | 1,278,435 | +0.73(+9.49%) |
May 16, 2022 | 7.780 | 8.170 | 7.449 | 7.690 | 1,019,102 | -0.11(-1.41%) |
May 13, 2022 | 7.510 | 8.060 | 7.432 | 7.800 | 1,896,420 | +0.54(+7.44%) |
May 12, 2022 | 6.500 | 7.510 | 6.361 | 7.260 | 1,773,433 | +0.67(+10.17%) |
May 11, 2022 | 6.240 | 7.090 | 6.060 | 6.590 | 1,740,562 | +0.36(+5.78%) |
May 10, 2022 | 6.950 | 7.080 | 6.090 | 6.230 | 2,201,500 | -0.51(-7.57%) |
May 09, 2022 | 7.310 | 7.310 | 6.700 | 6.740 | 1,368,862 | -0.72(-9.65%) |
May 06, 2022 | 7.810 | 7.810 | 7.230 | 7.460 | 848,013 | -0.38(-4.85%) |
May 05, 2022 | 8.080 | 8.125 | 7.630 | 7.840 | 752,186 | -0.43(-5.20%) |
May 04, 2022 | 8.140 | 8.305 | 7.735 | 8.270 | 1,095,314 | +0.01(+0.12%) |
May 03, 2022 | 8.150 | 8.370 | 8.000 | 8.260 | 837,279 | +0.11(+1.35%) |