Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.734 | 8.029 | 7.734 | 7.940 | 81,131,560 | +0.49(+6.65%) |
Jul 28, 2022 | 7.379 | 7.495 | 7.187 | 7.445 | 65,408,884 | +0.24(+3.40%) |
Jul 27, 2022 | 7.078 | 7.206 | 6.925 | 7.201 | 55,617,260 | +0.19(+2.70%) |
Jul 26, 2022 | 7.045 | 7.112 | 6.901 | 7.012 | 37,805,388 | +0.12(+1.78%) |
Jul 25, 2022 | 6.645 | 6.889 | 6.600 | 6.889 | 47,043,356 | +0.42(+6.44%) |
Jul 22, 2022 | 6.428 | 6.517 | 6.400 | 6.472 | 37,999,144 | +0.09(+1.48%) |
Jul 21, 2022 | 6.305 | 6.389 | 6.183 | 6.378 | 38,459,004 | -0.09(-1.38%) |
Jul 20, 2022 | 6.478 | 6.545 | 6.405 | 6.467 | 37,232,124 | -0.02(-0.26%) |
Jul 19, 2022 | 6.422 | 6.561 | 6.422 | 6.483 | 29,069,558 | +0.11(+1.66%) |
Jul 18, 2022 | 6.361 | 6.486 | 6.355 | 6.378 | 34,816,620 | +0.13(+2.14%) |
Jul 15, 2022 | 6.105 | 6.250 | 6.069 | 6.244 | 31,903,104 | +0.18(+3.03%) |
Jul 14, 2022 | 6.077 | 6.133 | 5.977 | 6.061 | 48,149,732 | -0.24(-3.88%) |
Jul 13, 2022 | 6.211 | 6.394 | 6.194 | 6.305 | 41,268,512 | +0.06(+0.98%) |
Jul 12, 2022 | 6.255 | 6.328 | 6.211 | 6.244 | 33,764,460 | -0.18(-2.77%) |
Jul 11, 2022 | 6.439 | 6.500 | 6.375 | 6.422 | 55,495,404 | -0.13(-2.04%) |
Jul 08, 2022 | 6.561 | 6.600 | 6.439 | 6.556 | 30,337,788 | +0.13(+1.99%) |
Jul 07, 2022 | 6.372 | 6.481 | 6.372 | 6.428 | 36,341,048 | +0.26(+4.14%) |
Jul 06, 2022 | 6.216 | 6.250 | 5.977 | 6.172 | 43,570,472 | -0.13(-2.12%) |
Jul 05, 2022 | 6.367 | 6.389 | 6.116 | 6.305 | 61,145,204 | -0.23(-3.57%) |
Jul 01, 2022 | 6.411 | 6.556 | 6.239 | 6.539 | 63,650,380 | +0.04(+0.68%) |
Jun 30, 2022 | 6.444 | 6.561 | 6.364 | 6.494 | 52,218,456 | -0.08(-1.27%) |
Jun 29, 2022 | 6.717 | 6.778 | 6.550 | 6.578 | 47,099,936 | -0.03(-0.50%) |
Jun 28, 2022 | 6.750 | 6.789 | 6.545 | 6.611 | 49,780,272 | +0.06(+0.93%) |
Jun 27, 2022 | 6.233 | 6.595 | 6.205 | 6.550 | 73,833,432 | +0.46(+7.58%) |
Jun 24, 2022 | 6.261 | 6.305 | 6.072 | 6.089 | 50,415,296 | -0.08(-1.35%) |
Jun 23, 2022 | 6.450 | 6.478 | 6.111 | 6.172 | 55,942,176 | -0.19(-3.06%) |
Jun 22, 2022 | 6.266 | 6.539 | 6.214 | 6.367 | 59,197,288 | -0.06(-0.87%) |
Jun 21, 2022 | 6.522 | 6.592 | 6.394 | 6.422 | 67,402,064 | -0.03(-0.52%) |
Jun 17, 2022 | 6.722 | 6.745 | 6.244 | 6.456 | 130,434,304 | -0.26(-3.89%) |
Jun 16, 2022 | 6.900 | 6.923 | 6.586 | 6.717 | 80,167,568 | -0.38(-5.33%) |
Jun 15, 2022 | 7.151 | 7.195 | 6.923 | 7.095 | 66,218,780 | +0.03(+0.39%) |
Jun 14, 2022 | 7.184 | 7.217 | 6.989 | 7.067 | 56,259,748 | +0.07(+0.95%) |
Jun 13, 2022 | 7.095 | 7.162 | 6.878 | 7.000 | 90,519,952 | -0.34(-4.69%) |
Jun 10, 2022 | 7.262 | 7.390 | 7.178 | 7.345 | 61,918,324 | -0.17(-2.22%) |
Jun 09, 2022 | 7.607 | 7.684 | 7.506 | 7.512 | 44,299,176 | -0.16(-2.03%) |
Jun 08, 2022 | 7.740 | 7.809 | 7.645 | 7.668 | 37,218,084 | -0.06(-0.79%) |
Jun 07, 2022 | 7.757 | 7.840 | 7.704 | 7.729 | 48,168,952 | -0.07(-0.86%) |
Jun 06, 2022 | 7.923 | 7.929 | 7.734 | 7.796 | 33,035,652 | -0.09(-1.13%) |
Jun 03, 2022 | 7.590 | 7.890 | 7.590 | 7.885 | 51,606,484 | +0.24(+3.13%) |
Jun 02, 2022 | 7.673 | 7.723 | 7.593 | 7.645 | 28,855,710 | -0.04(-0.58%) |
Jun 01, 2022 | 7.784 | 7.846 | 7.618 | 7.690 | 30,336,604 | -0.03(-0.36%) |
May 31, 2022 | 7.879 | 7.973 | 7.695 | 7.718 | 61,800,648 | -0.21(-2.66%) |
May 27, 2022 | 8.068 | 8.096 | 7.901 | 7.929 | 61,754,032 | -0.30(-3.65%) |
May 26, 2022 | 8.090 | 8.274 | 8.087 | 8.229 | 42,793,740 | +0.14(+1.72%) |
May 25, 2022 | 7.923 | 8.132 | 7.921 | 8.090 | 63,290,452 | +0.18(+2.25%) |
May 24, 2022 | 8.001 | 8.046 | 7.757 | 7.912 | 84,547,600 | -0.35(-4.23%) |
May 23, 2022 | 8.023 | 8.280 | 7.970 | 8.262 | 73,832,344 | +0.43(+5.45%) |
May 20, 2022 | 7.729 | 7.871 | 7.660 | 7.835 | 51,060,312 | +0.18(+2.32%) |
May 19, 2022 | 7.556 | 7.721 | 7.510 | 7.657 | 46,739,324 | +0.16(+2.17%) |
May 18, 2022 | 7.652 | 7.693 | 7.424 | 7.495 | 44,675,804 | -0.21(-2.70%) |
May 17, 2022 | 7.678 | 7.731 | 7.589 | 7.703 | 45,160,216 | +0.16(+2.09%) |
May 16, 2022 | 7.398 | 7.612 | 7.391 | 7.546 | 58,035,904 | +0.17(+2.34%) |
May 13, 2022 | 7.231 | 7.434 | 7.230 | 7.373 | 75,747,808 | +0.20(+2.76%) |
May 12, 2022 | 7.149 | 7.290 | 7.037 | 7.175 | 70,317,336 | +0.02(+0.28%) |
May 11, 2022 | 7.007 | 7.335 | 7.002 | 7.154 | 76,879,432 | +0.32(+4.61%) |
May 10, 2022 | 6.844 | 6.921 | 6.725 | 6.839 | 73,595,968 | +0.11(+1.66%) |
May 09, 2022 | 6.992 | 6.997 | 6.707 | 6.728 | 84,410,936 | -0.43(-5.97%) |
May 06, 2022 | 7.012 | 7.225 | 6.814 | 7.154 | 74,768,304 | +0.22(+3.15%) |
May 05, 2022 | 7.114 | 7.124 | 6.733 | 6.936 | 82,382,320 | -0.18(-2.57%) |
May 04, 2022 | 6.799 | 7.157 | 6.687 | 7.119 | 67,899,032 | +0.36(+5.26%) |
May 03, 2022 | 6.651 | 6.804 | 6.626 | 6.763 | 74,597,312 | +0.15(+2.31%) |