Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.750 | 6.030 | 5.325 | 5.750 | 55,811 | -0.05(-0.86%) |
Jul 28, 2022 | 5.800 | 5.890 | 5.800 | 5.800 | 19,948 | -0.06(-1.02%) |
Jul 27, 2022 | 5.690 | 6.050 | 5.500 | 5.860 | 47,169 | +0.10(+1.74%) |
Jul 26, 2022 | 5.990 | 6.040 | 5.760 | 5.760 | 38,825 | +0.12(+2.13%) |
Jul 25, 2022 | 5.630 | 6.000 | 5.560 | 5.640 | 32,644 | -0.20(-3.42%) |
Jul 22, 2022 | 5.700 | 5.840 | 5.560 | 5.840 | 7,371 | +0.13(+2.28%) |
Jul 21, 2022 | 5.810 | 6.060 | 5.682 | 5.710 | 10,847 | -0.32(-5.31%) |
Jul 20, 2022 | 5.860 | 6.040 | 5.700 | 6.030 | 13,537 | +0.03(+0.50%) |
Jul 19, 2022 | 6.390 | 6.390 | 5.900 | 6.000 | 18,621 | -0.38(-5.96%) |
Jul 18, 2022 | 7.200 | 7.220 | 6.200 | 6.380 | 110,212 | -0.80(-11.14%) |
Jul 15, 2022 | 6.710 | 7.350 | 5.720 | 7.180 | 173,077 | +0.77(+12.01%) |
Jul 14, 2022 | 4.920 | 6.410 | 4.890 | 6.410 | 28,603 | +1.51(+30.82%) |
Jul 13, 2022 | 4.890 | 5.150 | 4.550 | 4.900 | 79,616 | -0.20(-3.92%) |
Jul 12, 2022 | 5.700 | 5.700 | 5.010 | 5.100 | 50,783 | +0.17(+3.45%) |
Jul 11, 2022 | 5.300 | 6.000 | 4.695 | 4.930 | 52,819 | -0.42(-7.85%) |
Jul 08, 2022 | 5.200 | 5.490 | 4.980 | 5.350 | 8,780 | -0.09(-1.65%) |
Jul 07, 2022 | 5.990 | 6.400 | 5.170 | 5.440 | 8,840 | -0.06(-1.09%) |
Jul 06, 2022 | 6.500 | 6.500 | 5.500 | 5.500 | 63,314 | -0.49(-8.18%) |
Jul 05, 2022 | 6.900 | 6.910 | 4.990 | 5.990 | 35,770 | -0.36(-5.67%) |
Jul 01, 2022 | 6.000 | 6.560 | 5.850 | 6.350 | 24,145 | -0.15(-2.31%) |
Jun 30, 2022 | 6.560 | 6.680 | 6.260 | 6.500 | 8,875 | -0.16(-2.40%) |
Jun 29, 2022 | 6.750 | 6.990 | 6.270 | 6.660 | 14,493 | -0.09(-1.33%) |
Jun 28, 2022 | 7.490 | 7.490 | 6.340 | 6.750 | 11,898 | -0.25(-3.57%) |
Jun 27, 2022 | 7.000 | 7.430 | 6.600 | 7.000 | 44,381 | +0.10(+1.45%) |
Jun 24, 2022 | 6.390 | 7.000 | 6.060 | 6.900 | 15,682 | +0.40(+6.15%) |
Jun 23, 2022 | 7.000 | 7.000 | 6.260 | 6.500 | 5,927 | +0.39(+6.38%) |
Jun 22, 2022 | 5.730 | 6.140 | 5.420 | 6.110 | 12,381 | +0.19(+3.21%) |
Jun 21, 2022 | 5.800 | 6.120 | 5.780 | 5.920 | 10,153 | +0.42(+7.64%) |
Jun 17, 2022 | 6.000 | 6.030 | 5.490 | 5.500 | 30,055 | -0.39(-6.62%) |
Jun 16, 2022 | 6.200 | 6.300 | 5.775 | 5.890 | 28,680 | -0.31(-5.00%) |
Jun 15, 2022 | 6.650 | 6.650 | 6.200 | 6.200 | 21,723 | -0.30(-4.61%) |
Jun 14, 2022 | 6.500 | 7.000 | 6.500 | 6.500 | 20,400 | +0.50(+8.33%) |
Jun 13, 2022 | 6.030 | 6.130 | 4.420 | 6.000 | 18,799 | -0.25(-3.97%) |
Jun 10, 2022 | 5.910 | 6.248 | 5.450 | 6.248 | 11,037 | -0.00(-0.03%) |
Jun 09, 2022 | 6.540 | 6.540 | 5.980 | 6.250 | 3,961 | -0.37(-5.59%) |
Jun 08, 2022 | 6.400 | 6.910 | 6.400 | 6.620 | 3,911 | +0.03(+0.46%) |
Jun 07, 2022 | 6.750 | 6.760 | 6.080 | 6.590 | 6,569 | -0.05(-0.75%) |
Jun 06, 2022 | 6.640 | 6.640 | 6.640 | 6.640 | 239 | -0.06(-0.90%) |
Jun 03, 2022 | 6.700 | 6.700 | 6.630 | 6.700 | 1,007 | -0.09(-1.33%) |
Jun 02, 2022 | 6.800 | 6.890 | 6.600 | 6.790 | 2,380 | +0.26(+3.98%) |
Jun 01, 2022 | 6.340 | 6.530 | 6.110 | 6.530 | 17,343 | +0.33(+5.32%) |
May 31, 2022 | 6.940 | 6.940 | 5.995 | 6.200 | 18,490 | -0.58(-8.55%) |
May 27, 2022 | 6.520 | 7.120 | 6.520 | 6.780 | 9,776 | +0.13(+1.95%) |
May 26, 2022 | 6.700 | 6.850 | 6.650 | 6.650 | 993 | -0.02(-0.30%) |
May 25, 2022 | 6.170 | 6.940 | 6.170 | 6.670 | 4,119 | +0.55(+8.99%) |
May 24, 2022 | 6.680 | 6.680 | 6.120 | 6.120 | 1,070 | -0.48(-7.27%) |
May 23, 2022 | 6.740 | 6.740 | 6.500 | 6.600 | 18,773 | -0.27(-3.93%) |
May 20, 2022 | 6.740 | 6.900 | 6.610 | 6.870 | 5,057 | +0.05(+0.73%) |
May 19, 2022 | 7.050 | 7.215 | 6.790 | 6.820 | 46,683 | -0.18(-2.57%) |
May 18, 2022 | 7.400 | 7.500 | 6.920 | 7.000 | 46,087 | -0.20(-2.78%) |
May 17, 2022 | 7.480 | 7.980 | 7.110 | 7.200 | 45,427 | +0.10(+1.41%) |
May 16, 2022 | 7.580 | 7.580 | 7.020 | 7.100 | 24,662 | -0.10(-1.39%) |
May 13, 2022 | 7.270 | 7.710 | 7.180 | 7.200 | 30,657 | +0.00(+0.00%) |
May 12, 2022 | 8.000 | 8.250 | 7.120 | 7.200 | 26,365 | -0.08(-1.10%) |
May 11, 2022 | 7.220 | 7.740 | 7.220 | 7.280 | 28,923 | -0.02(-0.27%) |
May 10, 2022 | 7.220 | 7.490 | 7.220 | 7.300 | 12,264 | +0.10(+1.39%) |
May 09, 2022 | 8.000 | 8.000 | 7.163 | 7.200 | 34,684 | -0.46(-6.01%) |
May 06, 2022 | 7.780 | 8.130 | 7.380 | 7.660 | 23,074 | +0.12(+1.59%) |
May 05, 2022 | 8.000 | 8.000 | 7.140 | 7.540 | 42,145 | +0.09(+1.21%) |
May 04, 2022 | 7.370 | 8.000 | 7.010 | 7.450 | 32,604 | +0.16(+2.19%) |
May 03, 2022 | 7.210 | 7.720 | 7.060 | 7.290 | 3,431 | -0.40(-5.20%) |