Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.880 | 7.970 | 7.840 | 7.850 | 114,618 | -0.07(-0.88%) |
Jul 28, 2022 | 7.730 | 7.930 | 7.670 | 7.920 | 88,772 | +0.16(+2.06%) |
Jul 27, 2022 | 7.650 | 7.785 | 7.600 | 7.760 | 61,487 | +0.07(+0.91%) |
Jul 26, 2022 | 7.750 | 7.805 | 7.660 | 7.690 | 79,966 | -0.10(-1.28%) |
Jul 25, 2022 | 7.840 | 7.840 | 7.750 | 7.790 | 127,986 | -0.05(-0.64%) |
Jul 22, 2022 | 7.800 | 7.870 | 7.780 | 7.840 | 114,344 | +0.03(+0.38%) |
Jul 21, 2022 | 7.730 | 7.848 | 7.680 | 7.810 | 127,627 | +0.08(+1.03%) |
Jul 20, 2022 | 7.410 | 7.760 | 7.400 | 7.730 | 271,974 | +0.14(+1.84%) |
Jul 19, 2022 | 7.450 | 7.620 | 7.270 | 7.590 | 325,647 | +0.22(+2.99%) |
Jul 18, 2022 | 7.180 | 7.480 | 7.175 | 7.370 | 211,530 | +0.16(+2.22%) |
Jul 15, 2022 | 7.160 | 7.230 | 7.070 | 7.210 | 74,716 | +0.15(+2.12%) |
Jul 14, 2022 | 6.970 | 7.170 | 6.945 | 7.060 | 117,767 | +0.04(+0.57%) |
Jul 13, 2022 | 6.820 | 7.110 | 6.720 | 7.020 | 228,708 | +0.18(+2.63%) |
Jul 12, 2022 | 6.700 | 6.930 | 6.450 | 6.840 | 177,048 | +0.17(+2.55%) |
Jul 11, 2022 | 6.460 | 6.810 | 6.440 | 6.670 | 133,012 | +0.14(+2.14%) |
Jul 08, 2022 | 6.350 | 6.590 | 6.330 | 6.530 | 83,723 | +0.18(+2.83%) |
Jul 07, 2022 | 5.900 | 6.430 | 5.900 | 6.350 | 507,821 | +0.43(+7.26%) |
Jul 06, 2022 | 5.480 | 5.940 | 5.450 | 5.920 | 226,638 | +0.39(+7.05%) |
Jul 05, 2022 | 5.430 | 5.585 | 5.360 | 5.530 | 147,676 | +0.10(+1.84%) |
Jul 01, 2022 | 5.410 | 5.580 | 5.400 | 5.430 | 238,919 | +0.05(+0.93%) |
Jun 30, 2022 | 5.420 | 5.540 | 5.380 | 5.380 | 198,409 | -0.12(-2.18%) |
Jun 29, 2022 | 5.500 | 5.610 | 5.480 | 5.500 | 157,550 | -0.04(-0.72%) |
Jun 28, 2022 | 5.840 | 5.880 | 5.530 | 5.540 | 99,417 | -0.25(-4.32%) |
Jun 27, 2022 | 5.700 | 5.810 | 5.620 | 5.790 | 134,947 | +0.06(+1.05%) |
Jun 24, 2022 | 5.600 | 5.990 | 5.600 | 5.730 | 4,294,264 | +0.19(+3.43%) |
Jun 23, 2022 | 5.530 | 5.570 | 5.400 | 5.540 | 285,502 | +0.08(+1.47%) |
Jun 22, 2022 | 5.340 | 5.680 | 5.340 | 5.460 | 252,202 | +0.09(+1.68%) |
Jun 21, 2022 | 5.510 | 5.590 | 5.330 | 5.370 | 353,654 | -0.06(-1.10%) |
Jun 17, 2022 | 5.210 | 5.530 | 5.210 | 5.430 | 259,216 | +0.19(+3.63%) |
Jun 16, 2022 | 5.280 | 5.370 | 5.200 | 5.240 | 259,648 | -0.07(-1.32%) |
Jun 15, 2022 | 5.520 | 5.520 | 5.250 | 5.310 | 249,763 | -0.15(-2.75%) |
Jun 14, 2022 | 5.700 | 5.700 | 5.330 | 5.460 | 201,069 | -0.25(-4.38%) |
Jun 13, 2022 | 5.320 | 5.770 | 5.250 | 5.710 | 280,763 | +0.30(+5.55%) |
Jun 10, 2022 | 5.530 | 5.590 | 5.390 | 5.410 | 149,555 | -0.23(-4.08%) |
Jun 09, 2022 | 5.700 | 5.840 | 5.530 | 5.640 | 156,519 | -0.08(-1.40%) |
Jun 08, 2022 | 5.610 | 5.960 | 5.550 | 5.720 | 150,222 | +0.07(+1.24%) |
Jun 07, 2022 | 5.410 | 5.730 | 5.410 | 5.650 | 190,780 | +0.15(+2.73%) |
Jun 06, 2022 | 5.760 | 5.760 | 5.480 | 5.500 | 293,155 | -0.26(-4.51%) |
Jun 03, 2022 | 5.670 | 5.880 | 5.615 | 5.760 | 150,454 | +0.06(+1.05%) |
Jun 02, 2022 | 5.450 | 5.710 | 5.440 | 5.700 | 177,123 | +0.25(+4.59%) |
Jun 01, 2022 | 5.690 | 5.765 | 5.430 | 5.450 | 158,653 | -0.29(-5.05%) |
May 31, 2022 | 5.800 | 5.870 | 5.700 | 5.740 | 87,258 | -0.07(-1.20%) |
May 27, 2022 | 5.770 | 5.860 | 5.770 | 5.810 | 53,148 | +0.08(+1.40%) |
May 26, 2022 | 5.630 | 5.830 | 5.600 | 5.730 | 66,884 | +0.16(+2.87%) |
May 25, 2022 | 5.510 | 5.610 | 5.510 | 5.570 | 48,478 | +0.07(+1.27%) |
May 24, 2022 | 5.470 | 5.540 | 5.420 | 5.500 | 82,904 | -0.03(-0.54%) |
May 23, 2022 | 5.610 | 5.610 | 5.495 | 5.530 | 66,378 | +0.00(+0.00%) |
May 20, 2022 | 5.500 | 5.550 | 5.430 | 5.530 | 96,682 | +0.09(+1.65%) |
May 19, 2022 | 5.450 | 5.620 | 5.420 | 5.440 | 123,583 | -0.07(-1.27%) |
May 18, 2022 | 5.560 | 5.780 | 5.480 | 5.510 | 131,825 | -0.17(-2.99%) |
May 17, 2022 | 5.400 | 5.760 | 5.400 | 5.680 | 182,197 | +0.27(+4.99%) |
May 16, 2022 | 5.330 | 5.540 | 5.330 | 5.410 | 121,569 | +0.26(+5.05%) |
May 13, 2022 | 5.060 | 5.250 | 4.960 | 5.150 | 168,864 | +0.10(+1.98%) |
May 12, 2022 | 4.980 | 5.210 | 4.800 | 5.050 | 140,695 | +0.03(+0.60%) |
May 11, 2022 | 5.560 | 5.600 | 4.980 | 5.020 | 95,357 | -0.57(-10.20%) |
May 10, 2022 | 5.340 | 5.650 | 5.272 | 5.590 | 177,946 | +0.33(+6.27%) |
May 09, 2022 | 5.110 | 5.290 | 5.013 | 5.260 | 150,142 | +0.04(+0.77%) |
May 06, 2022 | 5.440 | 5.490 | 5.190 | 5.220 | 59,625 | -0.23(-4.22%) |
May 05, 2022 | 5.560 | 5.780 | 5.400 | 5.450 | 137,271 | -0.19(-3.37%) |
May 04, 2022 | 5.150 | 5.720 | 5.115 | 5.640 | 314,915 | +0.52(+10.16%) |
May 03, 2022 | 5.040 | 5.130 | 5.020 | 5.120 | 116,788 | +0.08(+1.59%) |