Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.400 | 9.620 | 9.210 | 9.460 | 100,702 | +0.14(+1.50%) |
Jul 28, 2022 | 9.760 | 9.790 | 9.155 | 9.320 | 111,654 | -0.47(-4.80%) |
Jul 27, 2022 | 9.230 | 9.820 | 9.040 | 9.790 | 136,698 | +0.66(+7.23%) |
Jul 26, 2022 | 9.110 | 9.210 | 8.870 | 9.130 | 56,037 | -0.12(-1.30%) |
Jul 25, 2022 | 9.120 | 9.650 | 8.960 | 9.250 | 135,027 | +0.20(+2.21%) |
Jul 22, 2022 | 9.450 | 9.610 | 8.850 | 9.050 | 121,005 | -0.38(-4.03%) |
Jul 21, 2022 | 9.680 | 9.734 | 9.240 | 9.430 | 164,317 | -0.35(-3.58%) |
Jul 20, 2022 | 8.570 | 10.11 | 8.540 | 9.780 | 363,881 | +1.21(+14.12%) |
Jul 19, 2022 | 8.380 | 8.780 | 8.050 | 8.570 | 227,717 | +0.53(+6.59%) |
Jul 18, 2022 | 8.120 | 8.490 | 7.770 | 8.040 | 405,371 | +0.54(+7.20%) |
Jul 15, 2022 | 7.220 | 7.590 | 6.886 | 7.500 | 176,876 | +0.41(+5.78%) |
Jul 14, 2022 | 6.730 | 7.220 | 6.610 | 7.090 | 126,353 | +0.21(+3.05%) |
Jul 13, 2022 | 6.510 | 7.110 | 6.510 | 6.880 | 107,631 | +0.16(+2.38%) |
Jul 12, 2022 | 6.260 | 6.740 | 6.260 | 6.720 | 178,885 | +0.47(+7.52%) |
Jul 11, 2022 | 7.180 | 7.320 | 6.250 | 6.250 | 211,303 | -0.68(-9.81%) |
Jul 08, 2022 | 6.510 | 7.100 | 6.440 | 6.930 | 317,348 | +0.34(+5.16%) |
Jul 07, 2022 | 6.330 | 6.610 | 6.110 | 6.590 | 212,028 | +0.23(+3.62%) |
Jul 06, 2022 | 6.130 | 6.390 | 6.010 | 6.360 | 143,653 | +0.22(+3.58%) |
Jul 05, 2022 | 5.560 | 6.190 | 5.560 | 6.140 | 187,998 | +0.53(+9.45%) |
Jul 01, 2022 | 5.850 | 5.990 | 5.600 | 5.610 | 229,974 | -0.25(-4.27%) |
Jun 30, 2022 | 6.090 | 6.130 | 5.760 | 5.860 | 179,441 | -0.47(-7.42%) |
Jun 29, 2022 | 6.250 | 6.850 | 5.880 | 6.330 | 525,487 | +0.10(+1.61%) |
Jun 28, 2022 | 5.860 | 6.290 | 5.810 | 6.230 | 318,565 | +0.21(+3.49%) |
Jun 27, 2022 | 6.090 | 6.160 | 5.595 | 6.020 | 212,370 | +0.07(+1.18%) |
Jun 24, 2022 | 5.890 | 6.490 | 5.770 | 5.950 | 3,631,079 | +0.14(+2.41%) |
Jun 23, 2022 | 5.830 | 5.860 | 5.600 | 5.810 | 362,891 | +0.02(+0.35%) |
Jun 22, 2022 | 5.520 | 5.870 | 5.510 | 5.790 | 320,475 | +0.20(+3.58%) |
Jun 21, 2022 | 6.050 | 6.210 | 5.460 | 5.590 | 325,702 | -0.36(-6.05%) |
Jun 17, 2022 | 6.140 | 6.430 | 5.950 | 5.950 | 360,829 | -0.18(-2.94%) |
Jun 16, 2022 | 5.780 | 6.230 | 5.680 | 6.130 | 307,198 | +0.08(+1.32%) |
Jun 15, 2022 | 6.090 | 6.320 | 5.950 | 6.050 | 245,854 | +0.06(+1.00%) |
Jun 14, 2022 | 6.200 | 6.280 | 5.920 | 5.990 | 243,872 | -0.23(-3.70%) |
Jun 13, 2022 | 5.890 | 6.380 | 5.750 | 6.220 | 414,693 | -0.02(-0.32%) |
Jun 10, 2022 | 7.300 | 7.370 | 6.100 | 6.240 | 441,526 | -1.26(-16.80%) |
Jun 09, 2022 | 7.010 | 7.510 | 6.910 | 7.500 | 429,856 | +0.38(+5.34%) |
Jun 08, 2022 | 7.140 | 7.494 | 6.830 | 7.120 | 460,865 | -0.14(-1.93%) |
Jun 07, 2022 | 6.380 | 7.320 | 6.200 | 7.260 | 628,245 | +0.72(+11.01%) |
Jun 06, 2022 | 6.320 | 6.850 | 6.320 | 6.540 | 700,320 | +0.13(+2.03%) |
Jun 03, 2022 | 5.900 | 6.470 | 5.810 | 6.410 | 533,602 | +0.36(+5.86%) |
Jun 02, 2022 | 5.570 | 6.160 | 5.550 | 6.055 | 432,248 | +0.50(+9.10%) |
Jun 01, 2022 | 6.020 | 6.150 | 5.460 | 5.550 | 587,514 | -0.52(-8.57%) |
May 31, 2022 | 6.320 | 6.370 | 6.000 | 6.070 | 1,067,004 | -0.20(-3.19%) |
May 27, 2022 | 5.430 | 6.400 | 5.200 | 6.270 | 3,251,766 | +0.65(+11.57%) |
May 26, 2022 | 4.000 | 5.770 | 4.000 | 5.620 | 27,374,850 | +1.92(+51.89%) |
May 25, 2022 | 3.450 | 3.730 | 3.371 | 3.700 | 127,817 | +0.26(+7.56%) |
May 24, 2022 | 3.430 | 3.500 | 3.200 | 3.440 | 146,146 | -0.04(-1.15%) |
May 23, 2022 | 3.550 | 3.570 | 3.400 | 3.480 | 110,466 | -0.04(-1.14%) |
May 20, 2022 | 3.590 | 3.690 | 3.420 | 3.520 | 125,959 | +0.11(+3.23%) |
May 19, 2022 | 3.330 | 3.460 | 3.250 | 3.410 | 160,568 | +0.05(+1.49%) |
May 18, 2022 | 3.490 | 3.590 | 3.350 | 3.360 | 156,644 | -0.24(-6.67%) |
May 17, 2022 | 3.670 | 3.819 | 3.450 | 3.600 | 155,188 | +0.05(+1.41%) |
May 16, 2022 | 3.600 | 3.800 | 3.530 | 3.550 | 127,038 | -0.10(-2.74%) |
May 13, 2022 | 3.400 | 3.690 | 3.390 | 3.650 | 167,468 | +0.30(+8.96%) |
May 12, 2022 | 3.350 | 3.675 | 3.035 | 3.350 | 183,803 | +0.24(+7.72%) |
May 11, 2022 | 3.400 | 3.470 | 3.010 | 3.110 | 172,171 | -0.32(-9.33%) |
May 10, 2022 | 3.270 | 3.570 | 3.220 | 3.430 | 169,554 | +0.21(+6.52%) |
May 09, 2022 | 3.500 | 3.500 | 3.140 | 3.220 | 273,333 | -0.24(-6.94%) |
May 06, 2022 | 3.540 | 3.750 | 3.390 | 3.460 | 214,619 | -0.15(-4.16%) |
May 05, 2022 | 3.800 | 3.970 | 3.570 | 3.610 | 170,397 | -0.22(-5.62%) |
May 04, 2022 | 3.750 | 3.860 | 3.610 | 3.825 | 197,216 | +0.08(+2.27%) |
May 03, 2022 | 3.790 | 4.035 | 3.680 | 3.740 | 145,621 | -0.05(-1.32%) |