Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.500 | 6.890 | 6.320 | 6.800 | 1,043,334 | +0.37(+5.75%) |
Jul 28, 2022 | 6.230 | 6.430 | 6.230 | 6.430 | 926,966 | +0.22(+3.54%) |
Jul 27, 2022 | 6.000 | 6.220 | 5.980 | 6.210 | 958,328 | +0.27(+4.55%) |
Jul 26, 2022 | 6.010 | 6.030 | 5.890 | 5.940 | 465,238 | -0.12(-1.98%) |
Jul 25, 2022 | 5.930 | 6.070 | 5.840 | 6.060 | 903,734 | +0.15(+2.54%) |
Jul 22, 2022 | 6.190 | 6.195 | 5.860 | 5.910 | 814,714 | -0.26(-4.21%) |
Jul 21, 2022 | 6.220 | 6.220 | 6.100 | 6.170 | 673,645 | -0.10(-1.59%) |
Jul 20, 2022 | 6.000 | 6.280 | 5.995 | 6.270 | 1,160,515 | +0.28(+4.67%) |
Jul 19, 2022 | 5.870 | 6.015 | 5.800 | 5.990 | 1,131,818 | +0.20(+3.45%) |
Jul 18, 2022 | 5.960 | 6.060 | 5.790 | 5.790 | 796,840 | -0.07(-1.19%) |
Jul 15, 2022 | 5.860 | 5.890 | 5.675 | 5.860 | 910,065 | +0.15(+2.63%) |
Jul 14, 2022 | 5.660 | 5.760 | 5.400 | 5.710 | 791,577 | -0.06(-1.04%) |
Jul 13, 2022 | 5.830 | 5.910 | 5.700 | 5.770 | 663,572 | -0.17(-2.86%) |
Jul 12, 2022 | 6.160 | 6.285 | 5.890 | 5.940 | 943,611 | -0.23(-3.73%) |
Jul 11, 2022 | 6.320 | 6.430 | 6.140 | 6.170 | 1,047,939 | -0.25(-3.89%) |
Jul 08, 2022 | 6.420 | 6.560 | 6.335 | 6.420 | 611,827 | -0.04(-0.62%) |
Jul 07, 2022 | 6.280 | 6.510 | 6.280 | 6.460 | 864,102 | +0.21(+3.36%) |
Jul 06, 2022 | 5.970 | 6.250 | 5.900 | 6.250 | 927,243 | +0.24(+3.99%) |
Jul 05, 2022 | 5.560 | 6.010 | 5.430 | 6.010 | 1,785,931 | +0.34(+6.00%) |
Jul 01, 2022 | 5.740 | 5.800 | 5.540 | 5.670 | 1,465,218 | -0.09(-1.56%) |
Jun 30, 2022 | 5.770 | 5.820 | 5.550 | 5.760 | 1,243,630 | -0.08(-1.37%) |
Jun 29, 2022 | 6.100 | 6.100 | 5.660 | 5.840 | 2,677,966 | -0.28(-4.58%) |
Jun 28, 2022 | 6.380 | 6.450 | 6.100 | 6.120 | 1,483,282 | -0.25(-3.92%) |
Jun 27, 2022 | 6.380 | 6.540 | 6.250 | 6.370 | 1,684,034 | +0.00(+0.00%) |
Jun 24, 2022 | 6.510 | 6.750 | 6.290 | 6.370 | 17,243,074 | -0.12(-1.85%) |
Jun 23, 2022 | 6.730 | 6.825 | 6.460 | 6.490 | 2,188,317 | -0.26(-3.85%) |
Jun 22, 2022 | 6.860 | 7.035 | 6.690 | 6.750 | 2,001,499 | -0.26(-3.71%) |
Jun 21, 2022 | 7.030 | 7.290 | 6.970 | 7.010 | 2,117,961 | +0.05(+0.72%) |
Jun 17, 2022 | 6.820 | 6.970 | 6.500 | 6.960 | 3,839,761 | +0.26(+3.88%) |
Jun 16, 2022 | 6.790 | 6.880 | 6.645 | 6.700 | 2,205,177 | -0.28(-4.01%) |
Jun 15, 2022 | 6.710 | 7.040 | 6.620 | 6.980 | 2,443,789 | +0.43(+6.56%) |
Jun 14, 2022 | 6.820 | 6.930 | 6.550 | 6.550 | 1,660,125 | -0.22(-3.25%) |
Jun 13, 2022 | 7.030 | 7.190 | 6.770 | 6.770 | 1,578,946 | -0.50(-6.88%) |
Jun 10, 2022 | 7.310 | 7.530 | 7.170 | 7.270 | 927,548 | -0.26(-3.45%) |
Jun 09, 2022 | 7.940 | 7.990 | 7.520 | 7.530 | 1,798,783 | -0.47(-5.87%) |
Jun 08, 2022 | 7.670 | 8.010 | 7.670 | 8.000 | 1,071,672 | +0.33(+4.30%) |
Jun 07, 2022 | 7.800 | 7.870 | 7.200 | 7.670 | 2,001,519 | -0.28(-3.52%) |
Jun 06, 2022 | 8.030 | 8.205 | 7.840 | 7.950 | 1,514,583 | -0.05(-0.62%) |
Jun 03, 2022 | 7.880 | 8.015 | 7.810 | 8.000 | 915,943 | -0.02(-0.25%) |
Jun 02, 2022 | 7.830 | 8.090 | 7.830 | 8.020 | 1,359,592 | +0.16(+2.04%) |
Jun 01, 2022 | 7.990 | 8.150 | 7.570 | 7.860 | 1,292,847 | -0.14(-1.75%) |
May 31, 2022 | 8.190 | 8.265 | 7.950 | 8.000 | 4,234,484 | -0.27(-3.26%) |
May 27, 2022 | 7.890 | 8.290 | 7.760 | 8.270 | 1,264,403 | +0.45(+5.75%) |
May 26, 2022 | 7.620 | 7.920 | 7.620 | 7.820 | 754,164 | +0.23(+3.03%) |
May 25, 2022 | 7.270 | 7.590 | 7.240 | 7.590 | 897,463 | +0.32(+4.40%) |
May 24, 2022 | 7.380 | 7.490 | 7.220 | 7.270 | 1,249,605 | -0.24(-3.20%) |
May 23, 2022 | 7.160 | 7.520 | 7.090 | 7.510 | 1,290,557 | +0.38(+5.33%) |
May 20, 2022 | 7.240 | 7.280 | 6.835 | 7.130 | 944,203 | -0.02(-0.28%) |
May 19, 2022 | 6.840 | 7.265 | 6.770 | 7.150 | 1,351,476 | +0.20(+2.88%) |
May 18, 2022 | 7.100 | 7.330 | 6.810 | 6.950 | 1,140,715 | -0.30(-4.14%) |
May 17, 2022 | 7.010 | 7.250 | 6.860 | 7.250 | 1,292,916 | +0.37(+5.38%) |
May 16, 2022 | 6.950 | 7.095 | 6.800 | 6.880 | 1,242,904 | -0.14(-1.99%) |
May 13, 2022 | 6.350 | 7.020 | 6.260 | 7.020 | 1,655,361 | +0.78(+12.50%) |
May 12, 2022 | 5.890 | 6.330 | 5.660 | 6.240 | 1,658,978 | +0.27(+4.52%) |
May 11, 2022 | 6.010 | 6.260 | 5.900 | 5.970 | 1,644,028 | -0.14(-2.29%) |
May 10, 2022 | 6.930 | 6.965 | 6.030 | 6.110 | 2,011,222 | -0.62(-9.21%) |
May 09, 2022 | 6.950 | 6.950 | 6.460 | 6.730 | 2,274,755 | -0.41(-5.74%) |
May 06, 2022 | 6.950 | 7.165 | 6.830 | 7.140 | 1,514,365 | +0.19(+2.73%) |
May 05, 2022 | 7.170 | 7.170 | 6.860 | 6.950 | 1,336,929 | -0.30(-4.14%) |
May 04, 2022 | 7.470 | 7.470 | 6.780 | 7.250 | 2,984,735 | -0.24(-3.20%) |
May 03, 2022 | 7.920 | 7.980 | 7.410 | 7.490 | 1,484,815 | -0.39(-4.95%) |