Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.960 | 7.200 | 6.300 | 6.300 | 51,503 | -0.72(-10.26%) |
Jul 28, 2022 | 7.740 | 7.740 | 6.860 | 7.020 | 44,349 | -0.69(-8.95%) |
Jul 27, 2022 | 8.340 | 8.930 | 7.050 | 7.710 | 153,671 | -0.29(-3.63%) |
Jul 26, 2022 | 6.400 | 8.205 | 6.400 | 8.000 | 106,447 | +0.94(+13.31%) |
Jul 25, 2022 | 7.000 | 7.215 | 6.190 | 7.060 | 70,703 | -0.17(-2.35%) |
Jul 22, 2022 | 6.970 | 8.590 | 6.600 | 7.230 | 412,679 | +0.32(+4.63%) |
Jul 21, 2022 | 6.000 | 7.790 | 5.840 | 6.910 | 357,438 | +1.38(+24.95%) |
Jul 20, 2022 | 5.530 | 5.690 | 5.200 | 5.530 | 24,413 | +0.05(+0.91%) |
Jul 19, 2022 | 5.520 | 5.940 | 5.340 | 5.480 | 18,731 | +0.16(+3.01%) |
Jul 18, 2022 | 5.930 | 5.930 | 5.210 | 5.320 | 30,652 | -0.55(-9.37%) |
Jul 15, 2022 | 5.890 | 5.920 | 5.265 | 5.870 | 29,335 | +0.32(+5.77%) |
Jul 14, 2022 | 5.450 | 5.616 | 5.130 | 5.550 | 21,016 | +0.15(+2.78%) |
Jul 13, 2022 | 5.820 | 5.830 | 5.190 | 5.400 | 27,551 | -0.42(-7.22%) |
Jul 12, 2022 | 5.950 | 5.950 | 5.630 | 5.820 | 14,733 | -0.11(-1.85%) |
Jul 11, 2022 | 5.920 | 5.930 | 5.920 | 5.930 | 689 | +0.06(+1.02%) |
Jul 08, 2022 | 5.890 | 5.950 | 5.300 | 5.870 | 18,864 | +0.02(+0.34%) |
Jul 07, 2022 | 5.850 | 5.850 | 5.710 | 5.850 | 2,300 | +0.27(+4.84%) |
Jul 06, 2022 | 5.700 | 5.700 | 5.480 | 5.580 | 14,998 | -0.04(-0.62%) |
Jul 05, 2022 | 5.270 | 5.760 | 5.180 | 5.615 | 9,122 | +0.37(+6.95%) |
Jun 30, 2022 | 5.250 | 233 | +0.25(+5.00%) | |||
Jun 29, 2022 | 5.105 | 5.105 | 5.000 | 5.000 | 651 | -0.13(-2.53%) |
Jun 28, 2022 | 5.290 | 5.291 | 4.940 | 5.130 | 2,092 | -0.01(-0.19%) |
Jun 27, 2022 | 4.990 | 5.140 | 4.950 | 5.140 | 2,360 | +0.16(+3.21%) |
Jun 24, 2022 | 5.280 | 5.450 | 4.880 | 4.980 | 26,389 | -0.32(-6.04%) |
Jun 23, 2022 | 4.890 | 5.380 | 4.890 | 5.300 | 2,928 | +0.14(+2.71%) |
Jun 22, 2022 | 5.650 | 5.650 | 5.050 | 5.160 | 30,057 | -0.09(-1.71%) |
Jun 21, 2022 | 5.250 | 5.420 | 5.140 | 5.250 | 11,232 | -0.12(-2.23%) |
Jun 17, 2022 | 4.790 | 5.370 | 4.545 | 5.370 | 75,654 | +0.62(+13.05%) |
Jun 16, 2022 | 5.010 | 5.330 | 4.480 | 4.750 | 68,108 | -0.45(-8.65%) |
Jun 15, 2022 | 5.220 | 5.565 | 4.950 | 5.200 | 68,512 | -0.03(-0.57%) |
Jun 14, 2022 | 5.140 | 5.550 | 4.820 | 5.230 | 95,571 | +0.03(+0.58%) |
Jun 13, 2022 | 5.000 | 5.410 | 4.780 | 5.200 | 82,000 | +0.03(+0.58%) |
Jun 10, 2022 | 5.000 | 5.835 | 4.925 | 5.170 | 102,205 | +0.17(+3.40%) |
Jun 09, 2022 | 5.520 | 6.280 | 4.850 | 5.000 | 211,518 | -1.06(-17.49%) |
Jun 08, 2022 | 6.070 | 6.450 | 5.750 | 6.060 | 75,688 | -0.06(-0.98%) |
Jun 07, 2022 | 7.820 | 8.200 | 5.740 | 6.120 | 237,072 | -1.88(-23.50%) |
Jun 06, 2022 | 8.000 | 8.930 | 7.080 | 8.000 | 168,061 | -0.16(-1.96%) |
Jun 03, 2022 | 8.050 | 8.290 | 7.110 | 8.160 | 50,504 | +0.16(+2.00%) |
Jun 02, 2022 | 7.060 | 8.540 | 6.850 | 8.000 | 87,309 | +0.50(+6.67%) |
Jun 01, 2022 | 6.710 | 7.690 | 6.250 | 7.500 | 152,541 | -0.23(-2.98%) |
May 31, 2022 | 7.550 | 9.000 | 7.000 | 7.730 | 1,349,484 | +1.35(+21.16%) |
May 27, 2022 | 5.010 | 6.400 | 4.970 | 6.380 | 52,090 | +1.26(+24.61%) |
May 26, 2022 | 4.980 | 5.400 | 4.810 | 5.120 | 24,984 | +0.12(+2.40%) |
May 25, 2022 | 4.770 | 5.600 | 4.730 | 5.000 | 37,161 | +0.17(+3.52%) |
May 24, 2022 | 5.020 | 5.150 | 4.740 | 4.830 | 35,216 | -0.16(-3.21%) |
May 23, 2022 | 5.230 | 5.680 | 4.820 | 4.990 | 52,998 | -0.30(-5.67%) |
May 20, 2022 | 5.000 | 6.020 | 4.739 | 5.290 | 67,207 | +0.43(+8.85%) |
May 19, 2022 | 4.910 | 5.000 | 4.550 | 4.860 | 26,856 | +0.01(+0.21%) |
May 18, 2022 | 4.630 | 5.000 | 4.630 | 4.850 | 11,753 | +0.09(+1.89%) |
May 17, 2022 | 4.830 | 4.890 | 4.600 | 4.760 | 14,996 | +0.07(+1.49%) |
May 16, 2022 | 4.770 | 5.110 | 4.250 | 4.690 | 43,913 | -0.38(-7.50%) |
May 13, 2022 | 4.910 | 5.317 | 4.750 | 5.070 | 56,374 | +0.10(+2.01%) |
May 12, 2022 | 4.754 | 5.240 | 4.754 | 4.970 | 23,034 | -0.03(-0.60%) |
May 11, 2022 | 5.680 | 5.680 | 4.830 | 5.000 | 76,282 | -0.69(-12.13%) |
May 10, 2022 | 5.440 | 5.850 | 5.050 | 5.690 | 59,353 | +0.22(+4.05%) |
May 09, 2022 | 5.150 | 5.600 | 5.017 | 5.468 | 27,923 | +0.14(+2.60%) |
May 06, 2022 | 5.510 | 5.950 | 5.130 | 5.330 | 88,287 | -0.40(-6.98%) |
May 05, 2022 | 6.130 | 6.156 | 5.480 | 5.730 | 43,018 | -0.59(-9.34%) |
May 04, 2022 | 6.260 | 6.457 | 5.700 | 6.320 | 30,805 | +0.11(+1.77%) |
May 03, 2022 | 6.010 | 6.300 | 5.110 | 6.210 | 183,708 | +0.31(+5.25%) |