Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.400 | 8.000 | 7.100 | 7.400 | 88,729 | +0.02(+0.27%) |
Jul 28, 2022 | 7.330 | 7.660 | 7.000 | 7.380 | 541,715 | +0.58(+8.53%) |
Jul 27, 2022 | 6.800 | 6.900 | 6.599 | 6.800 | 27,165 | +0.05(+0.71%) |
Jul 26, 2022 | 6.700 | 6.900 | 6.510 | 6.752 | 21,261 | +0.06(+0.91%) |
Jul 25, 2022 | 6.900 | 6.998 | 6.125 | 6.691 | 16,465 | -0.06(-0.87%) |
Jul 22, 2022 | 7.000 | 7.200 | 6.711 | 6.750 | 21,887 | -0.25(-3.59%) |
Jul 21, 2022 | 7.300 | 7.300 | 6.921 | 7.001 | 14,909 | -0.20(-2.76%) |
Jul 20, 2022 | 7.000 | 7.200 | 6.800 | 7.200 | 38,548 | +0.10(+1.41%) |
Jul 19, 2022 | 7.110 | 7.390 | 6.830 | 7.100 | 45,723 | -0.20(-2.74%) |
Jul 18, 2022 | 7.450 | 7.800 | 7.000 | 7.300 | 385,128 | +0.92(+14.37%) |
Jul 15, 2022 | 6.200 | 6.390 | 5.890 | 6.383 | 54,498 | +0.13(+2.13%) |
Jul 14, 2022 | 6.300 | 6.433 | 6.120 | 6.250 | 24,461 | -0.10(-1.61%) |
Jul 13, 2022 | 6.250 | 6.599 | 6.100 | 6.352 | 46,253 | -0.18(-2.74%) |
Jul 12, 2022 | 6.224 | 6.550 | 6.154 | 6.531 | 69,146 | +0.18(+2.87%) |
Jul 11, 2022 | 6.400 | 6.450 | 6.201 | 6.349 | 43,407 | +0.10(+1.60%) |
Jul 08, 2022 | 6.400 | 6.430 | 6.002 | 6.249 | 77,110 | -0.22(-3.37%) |
Jul 07, 2022 | 6.400 | 6.540 | 6.100 | 6.467 | 65,786 | +0.10(+1.51%) |
Jul 06, 2022 | 7.700 | 7.700 | 5.800 | 6.371 | 279,869 | -1.05(-14.14%) |
Jul 05, 2022 | 7.300 | 8.200 | 7.110 | 7.420 | 148,457 | +0.02(+0.27%) |
Jul 01, 2022 | 7.600 | 8.300 | 7.100 | 7.400 | 283,065 | -0.10(-1.33%) |
Jun 30, 2022 | 6.903 | 8.120 | 6.300 | 7.500 | 302,536 | +0.56(+8.01%) |
Jun 29, 2022 | 6.800 | 7.253 | 6.600 | 6.944 | 192,480 | +0.11(+1.55%) |
Jun 28, 2022 | 6.667 | 7.089 | 6.600 | 6.838 | 99,163 | -0.06(-0.90%) |
Jun 27, 2022 | 6.600 | 7.150 | 6.400 | 6.900 | 139,600 | +0.38(+5.78%) |
Jun 24, 2022 | 6.500 | 6.900 | 6.358 | 6.523 | 111,090 | +0.20(+3.11%) |
Jun 23, 2022 | 6.400 | 6.900 | 6.250 | 6.326 | 26,482 | -0.02(-0.38%) |
Jun 22, 2022 | 6.100 | 6.680 | 5.910 | 6.350 | 29,484 | -0.01(-0.13%) |
Jun 21, 2022 | 6.401 | 6.599 | 6.100 | 6.358 | 26,208 | +0.15(+2.38%) |
Jun 17, 2022 | 6.225 | 6.870 | 6.000 | 6.210 | 52,784 | -0.43(-6.46%) |
Jun 16, 2022 | 6.700 | 7.079 | 6.160 | 6.639 | 51,521 | -0.46(-6.49%) |
Jun 15, 2022 | 7.884 | 8.150 | 6.800 | 7.100 | 308,214 | +0.10(+1.43%) |
Jun 14, 2022 | 7.300 | 10.50 | 6.600 | 7.000 | 578,776 | -0.36(-4.89%) |
Jun 13, 2022 | 8.500 | 8.600 | 7.000 | 7.360 | 56,062 | -1.12(-13.22%) |
Jun 10, 2022 | 8.600 | 9.059 | 8.202 | 8.481 | 19,751 | -0.12(-1.38%) |
Jun 09, 2022 | 9.100 | 9.100 | 8.400 | 8.600 | 24,211 | -0.30(-3.37%) |
Jun 08, 2022 | 8.800 | 9.100 | 8.700 | 8.900 | 18,417 | +0.05(+0.61%) |
Jun 07, 2022 | 9.500 | 9.600 | 8.780 | 8.846 | 19,193 | -0.39(-4.26%) |
Jun 06, 2022 | 9.600 | 9.600 | 8.761 | 9.240 | 28,910 | -0.18(-1.91%) |
Jun 03, 2022 | 9.500 | 9.700 | 9.200 | 9.420 | 11,086 | -0.07(-0.74%) |
Jun 02, 2022 | 9.600 | 9.700 | 9.250 | 9.490 | 12,485 | -0.01(-0.11%) |
Jun 01, 2022 | 10.10 | 10.10 | 9.321 | 9.500 | 24,366 | +0.29(+3.15%) |
May 31, 2022 | 9.200 | 9.750 | 9.193 | 9.210 | 18,304 | -0.08(-0.90%) |
May 27, 2022 | 9.800 | 9.800 | 9.200 | 9.294 | 30,324 | -0.41(-4.19%) |
May 26, 2022 | 9.703 | 10.10 | 9.105 | 9.700 | 35,767 | -0.10(-1.03%) |
May 25, 2022 | 9.800 | 10.10 | 9.700 | 9.801 | 37,079 | -0.20(-1.99%) |
May 24, 2022 | 10.00 | 10.17 | 9.600 | 10.00 | 41,843 | -0.10(-0.99%) |
May 23, 2022 | 10.00 | 10.80 | 9.000 | 10.10 | 81,665 | -0.10(-0.98%) |
May 20, 2022 | 16.00 | 16.00 | 9.395 | 10.20 | 274,313 | -5.10(-33.33%) |
May 19, 2022 | 14.70 | 16.60 | 14.70 | 15.30 | 17,774 | -0.40(-2.55%) |
May 18, 2022 | 15.50 | 16.20 | 14.90 | 15.70 | 11,721 | -0.30(-1.88%) |
May 17, 2022 | 16.90 | 17.40 | 15.80 | 16.00 | 8,743 | -0.90(-5.33%) |
May 16, 2022 | 18.50 | 18.80 | 16.60 | 16.90 | 17,956 | -1.60(-8.65%) |
May 13, 2022 | 15.20 | 19.00 | 15.00 | 18.50 | 31,658 | +3.70(+25.00%) |
May 12, 2022 | 13.90 | 14.80 | 13.20 | 14.80 | 11,445 | +0.90(+6.47%) |
May 11, 2022 | 14.10 | 14.60 | 13.50 | 13.90 | 9,251 | -0.20(-1.42%) |
May 10, 2022 | 14.60 | 15.20 | 14.00 | 14.10 | 21,711 | +0.30(+2.17%) |
May 09, 2022 | 14.80 | 14.88 | 13.60 | 13.80 | 18,224 | -1.20(-8.00%) |
May 06, 2022 | 16.10 | 16.10 | 14.70 | 15.00 | 32,207 | -1.50(-9.09%) |
May 05, 2022 | 17.50 | 18.00 | 16.20 | 16.50 | 58,367 | -1.60(-8.84%) |
May 04, 2022 | 18.50 | 18.70 | 16.90 | 18.10 | 64,429 | -0.20(-1.09%) |
May 03, 2022 | 18.10 | 19.00 | 17.80 | 18.30 | 18,132 | -0.40(-2.14%) |