Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.380 | 7.380 | 6.310 | 6.680 | 1,332,629 | -0.60(-8.24%) |
Jul 28, 2022 | 7.900 | 7.900 | 7.240 | 7.280 | 846,162 | -0.62(-7.85%) |
Jul 27, 2022 | 7.700 | 7.930 | 7.432 | 7.900 | 1,028,463 | +0.36(+4.77%) |
Jul 26, 2022 | 7.420 | 7.870 | 7.350 | 7.540 | 978,686 | +0.05(+0.67%) |
Jul 25, 2022 | 7.470 | 7.510 | 7.105 | 7.490 | 945,345 | +0.03(+0.40%) |
Jul 22, 2022 | 9.090 | 9.090 | 7.430 | 7.460 | 1,590,415 | -1.53(-17.02%) |
Jul 21, 2022 | 9.000 | 9.065 | 8.790 | 8.990 | 757,222 | -0.05(-0.55%) |
Jul 20, 2022 | 8.630 | 9.550 | 8.570 | 9.040 | 1,455,013 | +0.48(+5.61%) |
Jul 19, 2022 | 7.590 | 8.570 | 7.440 | 8.560 | 1,249,667 | +1.09(+14.59%) |
Jul 18, 2022 | 8.000 | 8.280 | 7.430 | 7.470 | 1,568,409 | -0.14(-1.84%) |
Jul 15, 2022 | 7.570 | 7.710 | 7.210 | 7.610 | 852,173 | +0.15(+2.01%) |
Jul 14, 2022 | 7.580 | 7.660 | 7.310 | 7.460 | 1,137,108 | -0.27(-3.49%) |
Jul 13, 2022 | 7.400 | 8.100 | 7.235 | 7.730 | 1,124,958 | +0.00(+0.00%) |
Jul 12, 2022 | 7.970 | 8.015 | 7.140 | 7.730 | 1,056,105 | -0.21(-2.64%) |
Jul 11, 2022 | 8.620 | 8.700 | 7.925 | 7.940 | 1,584,087 | -0.89(-10.08%) |
Jul 08, 2022 | 8.160 | 8.860 | 8.050 | 8.830 | 1,568,626 | +0.50(+6.00%) |
Jul 07, 2022 | 7.840 | 8.400 | 7.800 | 8.330 | 1,409,596 | +0.56(+7.21%) |
Jul 06, 2022 | 7.490 | 8.040 | 7.450 | 7.770 | 1,559,563 | +0.26(+3.46%) |
Jul 05, 2022 | 6.320 | 7.550 | 6.270 | 7.510 | 1,911,753 | +1.00(+15.36%) |
Jul 01, 2022 | 6.430 | 6.630 | 6.240 | 6.510 | 1,422,377 | +0.08(+1.24%) |
Jun 30, 2022 | 6.060 | 6.485 | 5.990 | 6.430 | 2,262,921 | +0.18(+2.88%) |
Jun 29, 2022 | 6.220 | 6.400 | 6.110 | 6.250 | 1,198,224 | -0.07(-1.11%) |
Jun 28, 2022 | 6.650 | 6.660 | 6.080 | 6.320 | 1,508,392 | -0.20(-3.07%) |
Jun 27, 2022 | 7.070 | 7.085 | 6.210 | 6.520 | 2,395,267 | -0.49(-6.99%) |
Jun 24, 2022 | 6.820 | 7.190 | 6.440 | 7.010 | 5,068,553 | +0.32(+4.78%) |
Jun 23, 2022 | 5.780 | 6.700 | 5.770 | 6.690 | 2,516,255 | +0.95(+16.55%) |
Jun 22, 2022 | 5.510 | 6.139 | 5.504 | 5.740 | 2,170,697 | +0.00(+0.00%) |
Jun 21, 2022 | 5.230 | 5.970 | 5.200 | 5.740 | 1,763,486 | +0.59(+11.46%) |
Jun 17, 2022 | 4.310 | 5.190 | 4.136 | 5.150 | 2,580,724 | +0.91(+21.46%) |
Jun 16, 2022 | 4.180 | 4.290 | 4.020 | 4.240 | 1,260,390 | -0.10(-2.30%) |
Jun 15, 2022 | 4.170 | 4.370 | 4.060 | 4.340 | 1,152,341 | +0.22(+5.34%) |
Jun 14, 2022 | 4.260 | 4.440 | 3.925 | 4.120 | 1,307,840 | -0.04(-0.96%) |
Jun 13, 2022 | 4.400 | 4.528 | 4.100 | 4.160 | 1,170,221 | -0.49(-10.54%) |
Jun 10, 2022 | 4.880 | 5.010 | 4.600 | 4.650 | 1,325,568 | -0.42(-8.28%) |
Jun 09, 2022 | 5.400 | 5.435 | 5.060 | 5.070 | 903,383 | -0.33(-6.11%) |
Jun 08, 2022 | 5.180 | 5.495 | 5.150 | 5.400 | 1,357,920 | +0.18(+3.45%) |
Jun 07, 2022 | 4.880 | 5.260 | 4.880 | 5.220 | 2,269,038 | +0.27(+5.45%) |
Jun 06, 2022 | 5.700 | 5.810 | 4.800 | 4.950 | 1,225,023 | -0.64(-11.45%) |
Jun 03, 2022 | 5.340 | 5.720 | 5.340 | 5.590 | 1,697,397 | +0.16(+2.95%) |
Jun 02, 2022 | 5.000 | 5.460 | 4.910 | 5.430 | 1,016,789 | +0.46(+9.26%) |
Jun 01, 2022 | 5.180 | 5.350 | 4.885 | 4.970 | 1,110,125 | -0.16(-3.12%) |
May 31, 2022 | 4.900 | 5.280 | 4.890 | 5.130 | 2,458,689 | +0.20(+4.06%) |
May 27, 2022 | 4.560 | 5.090 | 4.400 | 4.930 | 1,650,287 | +0.40(+8.83%) |
May 26, 2022 | 4.460 | 4.775 | 4.290 | 4.530 | 1,063,343 | +0.16(+3.66%) |
May 25, 2022 | 4.170 | 4.445 | 4.170 | 4.370 | 1,166,565 | +0.13(+3.07%) |
May 24, 2022 | 4.320 | 4.400 | 4.150 | 4.240 | 1,414,167 | -0.16(-3.64%) |
May 23, 2022 | 4.530 | 4.655 | 4.220 | 4.400 | 989,778 | -0.08(-1.79%) |
May 20, 2022 | 4.530 | 4.690 | 4.170 | 4.480 | 2,308,740 | -0.05(-1.10%) |
May 19, 2022 | 4.380 | 4.585 | 4.210 | 4.530 | 1,600,417 | +0.14(+3.19%) |
May 18, 2022 | 4.760 | 4.970 | 4.380 | 4.390 | 1,454,221 | -0.66(-13.07%) |
May 17, 2022 | 5.040 | 5.180 | 4.870 | 5.050 | 2,016,365 | +0.15(+3.06%) |
May 16, 2022 | 5.000 | 5.630 | 4.860 | 4.900 | 1,807,109 | -0.14(-2.78%) |
May 13, 2022 | 5.000 | 5.280 | 4.805 | 5.040 | 2,132,348 | +0.21(+4.35%) |
May 12, 2022 | 5.290 | 5.540 | 4.420 | 4.830 | 4,261,244 | -0.57(-10.56%) |
May 11, 2022 | 6.230 | 6.360 | 5.380 | 5.400 | 2,053,909 | -0.84(-13.46%) |
May 10, 2022 | 6.110 | 6.505 | 5.750 | 6.240 | 1,929,862 | +0.52(+9.09%) |
May 09, 2022 | 6.290 | 6.400 | 5.710 | 5.720 | 1,706,669 | -0.66(-10.34%) |
May 06, 2022 | 7.380 | 7.380 | 6.210 | 6.380 | 1,782,512 | -1.28(-16.71%) |
May 05, 2022 | 8.360 | 8.555 | 7.190 | 7.660 | 1,162,653 | -0.96(-11.14%) |
May 04, 2022 | 7.780 | 8.730 | 7.650 | 8.620 | 1,396,391 | +0.68(+8.56%) |
May 03, 2022 | 7.800 | 8.070 | 7.620 | 7.940 | 621,884 | +0.12(+1.53%) |