Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.503 | 5.503 | 5.109 | 5.365 | 2,257,552 | -0.15(-2.68%) |
Jul 28, 2022 | 5.927 | 6.036 | 5.464 | 5.513 | 1,977,365 | -0.27(-4.61%) |
Jul 27, 2022 | 6.016 | 6.046 | 5.592 | 5.779 | 2,365,652 | -0.23(-3.78%) |
Jul 26, 2022 | 5.947 | 6.095 | 5.916 | 6.006 | 922,464 | +0.12(+2.01%) |
Jul 25, 2022 | 6.055 | 6.065 | 5.809 | 5.888 | 1,131,323 | -0.21(-3.40%) |
Jul 22, 2022 | 6.065 | 6.243 | 5.977 | 6.095 | 3,202,800 | +0.12(+1.98%) |
Jul 21, 2022 | 5.888 | 6.031 | 5.819 | 5.977 | 1,349,849 | +0.12(+2.02%) |
Jul 20, 2022 | 6.006 | 6.055 | 5.838 | 5.858 | 1,380,661 | -0.19(-3.10%) |
Jul 19, 2022 | 5.977 | 6.065 | 5.878 | 6.046 | 927,774 | +0.08(+1.32%) |
Jul 18, 2022 | 5.996 | 6.124 | 5.917 | 5.967 | 1,008,811 | +0.11(+1.85%) |
Jul 15, 2022 | 5.858 | 5.868 | 5.582 | 5.858 | 955,763 | +0.05(+0.85%) |
Jul 14, 2022 | 5.799 | 5.858 | 5.602 | 5.809 | 1,284,521 | -0.30(-4.85%) |
Jul 13, 2022 | 5.947 | 6.253 | 5.898 | 6.105 | 1,077,346 | +0.09(+1.48%) |
Jul 12, 2022 | 5.996 | 6.169 | 5.917 | 6.016 | 998,300 | +0.02(+0.33%) |
Jul 11, 2022 | 6.095 | 6.248 | 5.996 | 5.996 | 851,494 | -0.18(-2.88%) |
Jul 08, 2022 | 6.460 | 6.460 | 6.139 | 6.174 | 1,752,365 | -0.22(-3.40%) |
Jul 07, 2022 | 6.332 | 6.549 | 6.243 | 6.391 | 1,801,598 | +0.14(+2.21%) |
Jul 06, 2022 | 6.420 | 6.470 | 6.080 | 6.253 | 1,640,347 | -0.21(-3.21%) |
Jul 05, 2022 | 6.529 | 6.618 | 6.245 | 6.460 | 1,777,645 | -0.23(-3.39%) |
Jul 01, 2022 | 6.381 | 6.795 | 6.351 | 6.687 | 882,945 | +0.18(+2.73%) |
Jun 30, 2022 | 6.667 | 6.687 | 6.461 | 6.509 | 954,733 | -0.17(-2.51%) |
Jun 29, 2022 | 6.933 | 6.933 | 6.529 | 6.677 | 659,382 | -0.10(-1.46%) |
Jun 28, 2022 | 7.032 | 7.091 | 6.746 | 6.775 | 567,953 | -0.24(-3.38%) |
Jun 27, 2022 | 7.042 | 7.111 | 6.904 | 7.012 | 749,350 | +0.01(+0.14%) |
Jun 24, 2022 | 6.706 | 7.022 | 6.494 | 7.002 | 1,999,936 | +0.30(+4.41%) |
Jun 23, 2022 | 7.219 | 7.219 | 6.578 | 6.706 | 1,529,881 | -0.61(-8.36%) |
Jun 22, 2022 | 7.347 | 7.535 | 7.249 | 7.318 | 1,001,616 | -0.11(-1.46%) |
Jun 21, 2022 | 7.209 | 7.510 | 7.190 | 7.426 | 1,284,463 | +0.15(+2.03%) |
Jun 17, 2022 | 7.416 | 7.421 | 7.199 | 7.278 | 3,446,139 | -0.21(-2.77%) |
Jun 16, 2022 | 7.407 | 7.702 | 7.219 | 7.485 | 1,295,457 | -0.01(-0.13%) |
Jun 15, 2022 | 7.545 | 7.752 | 7.278 | 7.495 | 1,653,186 | +0.18(+2.43%) |
Jun 14, 2022 | 7.387 | 7.387 | 7.150 | 7.318 | 806,812 | +0.03(+0.41%) |
Jun 13, 2022 | 7.732 | 7.988 | 7.269 | 7.288 | 1,092,210 | -0.79(-9.77%) |
Jun 10, 2022 | 7.624 | 8.171 | 7.485 | 8.077 | 2,607,714 | +0.32(+4.07%) |
Jun 09, 2022 | 8.018 | 8.018 | 7.732 | 7.762 | 1,270,337 | -0.28(-3.44%) |
Jun 08, 2022 | 8.146 | 8.196 | 7.964 | 8.038 | 1,016,316 | -0.14(-1.69%) |
Jun 07, 2022 | 8.225 | 8.413 | 8.057 | 8.176 | 1,214,160 | -0.13(-1.54%) |
Jun 06, 2022 | 8.600 | 8.689 | 8.216 | 8.304 | 733,268 | -0.28(-3.22%) |
Jun 03, 2022 | 8.679 | 8.827 | 8.560 | 8.580 | 1,099,794 | -0.18(-2.03%) |
Jun 02, 2022 | 8.817 | 9.320 | 8.748 | 8.758 | 2,282,616 | +0.12(+1.37%) |
Jun 01, 2022 | 8.452 | 8.694 | 8.413 | 8.639 | 1,023,876 | +0.22(+2.58%) |
May 31, 2022 | 8.955 | 9.044 | 8.373 | 8.422 | 3,513,299 | -0.49(-5.53%) |
May 27, 2022 | 8.777 | 8.999 | 8.679 | 8.915 | 1,342,964 | +0.19(+2.15%) |
May 26, 2022 | 8.353 | 8.738 | 8.353 | 8.728 | 1,471,678 | +0.33(+3.87%) |
May 25, 2022 | 8.353 | 8.659 | 8.270 | 8.403 | 1,306,056 | -0.12(-1.39%) |
May 24, 2022 | 8.334 | 8.641 | 8.235 | 8.521 | 1,368,335 | +0.16(+1.89%) |
May 23, 2022 | 8.482 | 8.560 | 8.343 | 8.363 | 983,834 | +0.15(+1.80%) |
May 20, 2022 | 8.136 | 8.294 | 7.949 | 8.215 | 1,279,981 | +0.09(+1.09%) |
May 19, 2022 | 7.781 | 8.151 | 7.742 | 8.127 | 1,055,816 | +0.58(+7.71%) |
May 18, 2022 | 7.614 | 7.732 | 7.466 | 7.545 | 1,270,077 | -0.10(-1.29%) |
May 17, 2022 | 7.683 | 7.762 | 7.456 | 7.643 | 1,690,733 | +0.13(+1.71%) |
May 16, 2022 | 7.209 | 7.702 | 7.209 | 7.515 | 1,107,479 | +0.34(+4.67%) |
May 13, 2022 | 6.884 | 7.397 | 6.874 | 7.180 | 1,793,828 | +0.24(+3.41%) |
May 12, 2022 | 6.963 | 7.140 | 6.746 | 6.943 | 1,658,943 | -0.24(-3.30%) |
May 11, 2022 | 7.653 | 7.831 | 7.160 | 7.180 | 1,902,866 | -0.27(-3.58%) |
May 10, 2022 | 7.693 | 7.850 | 7.407 | 7.446 | 1,139,109 | -0.11(-1.44%) |
May 09, 2022 | 8.117 | 8.334 | 7.515 | 7.554 | 1,746,925 | -0.80(-9.56%) |
May 06, 2022 | 8.580 | 8.674 | 8.245 | 8.353 | 2,471,249 | -0.34(-3.86%) |
May 05, 2022 | 9.488 | 9.517 | 8.620 | 8.689 | 1,183,497 | -0.74(-7.85%) |
May 04, 2022 | 9.468 | 9.497 | 9.044 | 9.428 | 1,362,365 | +0.02(+0.21%) |
May 03, 2022 | 9.211 | 9.714 | 9.152 | 9.409 | 1,777,921 | +0.32(+3.47%) |