Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.639 | 7.756 | 7.297 | 7.333 | 907,715 | -0.18(-2.40%) |
Jul 28, 2022 | 7.657 | 7.792 | 7.126 | 7.513 | 907,127 | -0.13(-1.76%) |
Jul 27, 2022 | 7.765 | 7.864 | 7.364 | 7.648 | 854,532 | +0.01(+0.12%) |
Jul 26, 2022 | 7.387 | 7.675 | 7.290 | 7.639 | 584,613 | +0.38(+5.20%) |
Jul 25, 2022 | 7.090 | 7.333 | 6.991 | 7.261 | 476,513 | +0.22(+3.07%) |
Jul 22, 2022 | 7.396 | 7.441 | 6.964 | 7.045 | 417,817 | -0.35(-4.74%) |
Jul 21, 2022 | 7.387 | 7.504 | 7.111 | 7.396 | 494,038 | -0.01(-0.12%) |
Jul 20, 2022 | 7.180 | 7.432 | 7.083 | 7.405 | 688,687 | +0.22(+3.00%) |
Jul 19, 2022 | 6.604 | 7.318 | 6.586 | 7.189 | 1,107,625 | +0.64(+9.75%) |
Jul 18, 2022 | 6.397 | 6.640 | 6.352 | 6.550 | 511,304 | +0.22(+3.56%) |
Jul 15, 2022 | 6.307 | 6.379 | 6.073 | 6.325 | 453,371 | +0.14(+2.33%) |
Jul 14, 2022 | 6.055 | 6.190 | 5.911 | 6.181 | 435,944 | -0.04(-0.72%) |
Jul 13, 2022 | 5.866 | 6.289 | 5.866 | 6.226 | 455,815 | +0.25(+4.22%) |
Jul 12, 2022 | 5.938 | 6.046 | 5.758 | 5.974 | 725,393 | -0.10(-1.63%) |
Jul 11, 2022 | 6.208 | 6.244 | 5.956 | 6.073 | 315,570 | -0.17(-2.74%) |
Jul 08, 2022 | 6.262 | 6.271 | 5.974 | 6.244 | 417,624 | +0.08(+1.31%) |
Jul 07, 2022 | 6.010 | 6.303 | 5.893 | 6.163 | 483,710 | +0.33(+5.71%) |
Jul 06, 2022 | 6.262 | 6.352 | 5.686 | 5.830 | 1,174,808 | -0.40(-6.49%) |
Jul 05, 2022 | 6.163 | 6.262 | 6.037 | 6.235 | 687,406 | -0.04(-0.57%) |
Jul 01, 2022 | 6.298 | 6.325 | 5.911 | 6.271 | 713,927 | +0.00(+0.00%) |
Jun 30, 2022 | 6.298 | 6.478 | 6.208 | 6.271 | 640,482 | -0.13(-2.11%) |
Jun 29, 2022 | 6.712 | 6.757 | 6.325 | 6.406 | 651,490 | -0.27(-4.04%) |
Jun 28, 2022 | 6.730 | 6.883 | 6.595 | 6.676 | 629,420 | +0.03(+0.41%) |
Jun 27, 2022 | 6.298 | 6.721 | 6.217 | 6.649 | 980,506 | +0.35(+5.57%) |
Jun 24, 2022 | 6.451 | 6.658 | 6.208 | 6.298 | 5,373,211 | -0.10(-1.55%) |
Jun 23, 2022 | 6.685 | 6.730 | 6.262 | 6.397 | 1,251,848 | -0.22(-3.40%) |
Jun 22, 2022 | 6.757 | 6.937 | 6.514 | 6.622 | 991,606 | -0.31(-4.42%) |
Jun 21, 2022 | 6.541 | 7.108 | 6.523 | 6.928 | 1,211,021 | +0.45(+6.94%) |
Jun 17, 2022 | 6.685 | 6.874 | 6.442 | 6.478 | 1,125,202 | -0.34(-5.01%) |
Jun 16, 2022 | 6.820 | 6.906 | 6.568 | 6.820 | 1,057,560 | -0.20(-2.82%) |
Jun 15, 2022 | 6.748 | 7.135 | 6.622 | 7.018 | 786,685 | +0.17(+2.50%) |
Jun 14, 2022 | 6.604 | 7.047 | 6.496 | 6.847 | 559,031 | +0.27(+4.10%) |
Jun 13, 2022 | 6.658 | 6.712 | 6.289 | 6.577 | 907,112 | -0.28(-4.07%) |
Jun 10, 2022 | 6.757 | 6.982 | 6.676 | 6.856 | 452,421 | -0.04(-0.65%) |
Jun 09, 2022 | 6.955 | 7.072 | 6.766 | 6.901 | 693,019 | -0.15(-2.17%) |
Jun 08, 2022 | 7.234 | 7.243 | 6.892 | 7.054 | 639,428 | -0.21(-2.85%) |
Jun 07, 2022 | 7.108 | 7.288 | 6.847 | 7.261 | 1,481,366 | +0.03(+0.37%) |
Jun 06, 2022 | 7.198 | 7.414 | 7.140 | 7.234 | 1,543,851 | +0.25(+3.61%) |
Jun 03, 2022 | 6.820 | 6.991 | 6.577 | 6.982 | 768,406 | +0.13(+1.84%) |
Jun 02, 2022 | 6.946 | 7.202 | 6.766 | 6.856 | 1,244,279 | +0.07(+1.06%) |
Jun 01, 2022 | 6.460 | 6.991 | 6.316 | 6.784 | 1,981,677 | +0.50(+8.02%) |
May 31, 2022 | 6.757 | 6.757 | 6.154 | 6.280 | 1,064,151 | -0.46(-6.81%) |
May 27, 2022 | 6.649 | 6.748 | 6.181 | 6.739 | 970,088 | +0.04(+0.54%) |
May 26, 2022 | 7.072 | 7.099 | 6.478 | 6.703 | 935,977 | -0.31(-4.36%) |
May 25, 2022 | 6.694 | 7.099 | 6.602 | 7.009 | 640,605 | +0.37(+5.56%) |
May 24, 2022 | 6.820 | 6.820 | 6.514 | 6.640 | 735,481 | -0.10(-1.47%) |
May 23, 2022 | 6.460 | 6.784 | 6.253 | 6.739 | 818,697 | +0.36(+5.64%) |
May 20, 2022 | 6.388 | 6.570 | 6.163 | 6.379 | 554,014 | +0.01(+0.14%) |
May 19, 2022 | 6.442 | 6.582 | 6.163 | 6.370 | 822,424 | -0.29(-4.32%) |
May 18, 2022 | 6.973 | 6.991 | 6.487 | 6.658 | 790,323 | -0.20(-2.89%) |
May 17, 2022 | 6.694 | 6.955 | 6.550 | 6.856 | 1,000,807 | +0.30(+4.53%) |
May 16, 2022 | 6.379 | 6.649 | 6.208 | 6.559 | 868,861 | +0.08(+1.25%) |
May 13, 2022 | 6.253 | 6.622 | 6.154 | 6.478 | 590,822 | +0.18(+2.86%) |
May 12, 2022 | 6.280 | 6.334 | 5.632 | 6.298 | 510,902 | +0.03(+0.43%) |
May 11, 2022 | 6.100 | 6.433 | 6.064 | 6.271 | 834,636 | +0.20(+3.26%) |
May 10, 2022 | 5.461 | 6.091 | 5.434 | 6.073 | 730,898 | +0.70(+13.07%) |
May 09, 2022 | 6.433 | 6.433 | 5.318 | 5.372 | 1,170,474 | -0.93(-14.71%) |
May 06, 2022 | 6.433 | 6.496 | 6.172 | 6.298 | 664,821 | -0.15(-2.37%) |
May 05, 2022 | 6.343 | 6.613 | 6.010 | 6.451 | 590,471 | +0.25(+4.06%) |
May 04, 2022 | 6.208 | 6.653 | 5.781 | 6.199 | 812,901 | +0.14(+2.38%) |
May 03, 2022 | 5.956 | 6.262 | 5.920 | 6.055 | 768,341 | +0.16(+2.75%) |