Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.940 | 6.330 | 5.540 | 6.230 | 311,640 | +0.23(+3.83%) |
Jul 28, 2022 | 4.700 | 6.130 | 4.520 | 6.000 | 579,093 | +1.28(+27.12%) |
Jul 27, 2022 | 4.850 | 5.310 | 4.710 | 4.720 | 416,484 | -0.12(-2.48%) |
Jul 26, 2022 | 5.040 | 5.240 | 4.760 | 4.840 | 335,295 | -0.35(-6.74%) |
Jul 25, 2022 | 5.230 | 5.340 | 4.980 | 5.190 | 371,187 | -0.38(-6.82%) |
Jul 22, 2022 | 6.140 | 6.240 | 5.510 | 5.570 | 573,664 | -0.65(-10.45%) |
Jul 21, 2022 | 6.540 | 6.658 | 6.020 | 6.220 | 404,450 | -0.32(-4.89%) |
Jul 20, 2022 | 6.540 | 7.230 | 6.440 | 6.540 | 556,105 | +0.04(+0.62%) |
Jul 19, 2022 | 5.710 | 7.110 | 5.710 | 6.500 | 1,151,260 | +0.69(+11.88%) |
Jul 18, 2022 | 5.760 | 6.180 | 5.560 | 5.810 | 636,757 | -0.13(-2.19%) |
Jul 15, 2022 | 5.240 | 5.960 | 5.030 | 5.940 | 612,854 | +0.66(+12.50%) |
Jul 14, 2022 | 4.620 | 5.740 | 4.505 | 5.280 | 1,723,899 | -0.05(-0.94%) |
Jul 13, 2022 | 4.440 | 5.650 | 4.030 | 5.330 | 3,835,972 | -2.94(-35.55%) |
Jul 12, 2022 | 7.840 | 8.930 | 7.450 | 8.270 | 1,662,809 | +0.66(+8.67%) |
Jul 11, 2022 | 9.440 | 9.500 | 7.610 | 7.610 | 1,415,922 | -1.87(-19.73%) |
Jul 08, 2022 | 9.890 | 9.900 | 9.360 | 9.480 | 724,820 | -0.43(-4.34%) |
Jul 07, 2022 | 9.880 | 9.980 | 9.845 | 9.910 | 666,864 | +0.12(+1.23%) |
Jul 06, 2022 | 9.440 | 9.890 | 9.190 | 9.790 | 2,174,279 | -0.21(-2.10%) |
Jul 05, 2022 | 9.950 | 10.00 | 9.945 | 10.00 | 680,872 | +0.04(+0.40%) |
Jul 01, 2022 | 9.990 | 9.990 | 9.940 | 9.960 | 572,673 | +0.01(+0.10%) |
Jun 30, 2022 | 9.930 | 9.975 | 9.930 | 9.950 | 642,934 | +0.02(+0.20%) |
Jun 29, 2022 | 9.940 | 9.980 | 9.920 | 9.930 | 635,625 | +0.01(+0.10%) |
Jun 28, 2022 | 9.940 | 9.993 | 9.920 | 9.920 | 500,934 | +0.00(+0.00%) |
Jun 27, 2022 | 9.940 | 9.970 | 9.910 | 9.920 | 611,562 | +0.02(+0.20%) |
Jun 24, 2022 | 9.940 | 10.05 | 9.890 | 9.900 | 2,239,456 | -0.06(-0.60%) |
Jun 23, 2022 | 9.930 | 9.990 | 9.920 | 9.960 | 710,366 | +0.06(+0.61%) |
Jun 22, 2022 | 9.900 | 10.02 | 9.880 | 9.900 | 1,289,397 | +0.01(+0.10%) |
Jun 21, 2022 | 9.940 | 10.00 | 9.875 | 9.890 | 935,085 | +0.01(+0.10%) |
Jun 17, 2022 | 9.920 | 10.07 | 9.850 | 9.880 | 1,519,033 | -0.09(-0.90%) |
Jun 16, 2022 | 9.910 | 10.02 | 9.840 | 9.970 | 1,408,208 | +0.05(+0.50%) |
Jun 15, 2022 | 9.920 | 10.09 | 9.820 | 9.920 | 1,607,863 | +0.01(+0.10%) |
Jun 14, 2022 | 9.940 | 10.12 | 9.900 | 9.910 | 1,137,591 | -0.06(-0.60%) |
Jun 13, 2022 | 9.900 | 10.17 | 9.800 | 9.970 | 1,267,916 | +0.02(+0.20%) |
Jun 10, 2022 | 9.910 | 9.980 | 9.890 | 9.950 | 723,313 | +0.04(+0.40%) |
Jun 09, 2022 | 9.910 | 10.07 | 9.870 | 9.910 | 1,073,747 | -0.01(-0.10%) |
Jun 08, 2022 | 9.910 | 9.970 | 9.880 | 9.920 | 848,977 | -0.01(-0.10%) |
Jun 07, 2022 | 9.890 | 10.03 | 9.890 | 9.930 | 714,622 | -0.04(-0.40%) |
Jun 06, 2022 | 9.860 | 9.975 | 9.850 | 9.970 | 879,082 | +0.04(+0.40%) |
Jun 03, 2022 | 9.890 | 9.950 | 9.865 | 9.930 | 1,012,377 | -0.03(-0.30%) |
Jun 02, 2022 | 9.890 | 9.960 | 9.830 | 9.960 | 1,792,481 | +0.02(+0.20%) |
Jun 01, 2022 | 9.910 | 9.970 | 9.650 | 9.940 | 3,193,093 | +0.01(+0.10%) |
May 31, 2022 | 9.540 | 9.990 | 9.120 | 9.930 | 7,451,559 | +7.79(+364.02%) |
May 27, 2022 | 2.110 | 2.230 | 2.020 | 2.140 | 600,060 | +0.07(+3.38%) |
May 26, 2022 | 2.180 | 2.180 | 1.990 | 2.070 | 585,034 | -0.11(-5.05%) |
May 25, 2022 | 2.150 | 2.300 | 2.112 | 2.180 | 578,826 | +0.03(+1.40%) |
May 24, 2022 | 2.370 | 2.400 | 2.050 | 2.150 | 1,544,701 | -0.41(-16.02%) |
May 23, 2022 | 3.000 | 3.052 | 2.500 | 2.560 | 1,769,798 | -0.54(-17.42%) |
May 20, 2022 | 2.260 | 3.350 | 2.240 | 3.100 | 22,076,804 | +0.83(+36.56%) |
May 19, 2022 | 2.380 | 2.390 | 2.210 | 2.270 | 432,251 | -0.16(-6.58%) |
May 18, 2022 | 2.730 | 2.730 | 2.370 | 2.430 | 558,200 | -0.27(-10.00%) |
May 17, 2022 | 3.150 | 3.150 | 2.555 | 2.700 | 880,172 | -0.44(-14.01%) |
May 16, 2022 | 3.130 | 3.380 | 2.980 | 3.140 | 766,580 | +0.07(+2.28%) |
May 13, 2022 | 3.180 | 3.360 | 2.970 | 3.070 | 791,554 | +0.09(+3.02%) |
May 12, 2022 | 3.120 | 3.780 | 2.860 | 2.980 | 1,223,653 | -0.48(-13.87%) |
May 11, 2022 | 4.150 | 4.640 | 3.450 | 3.460 | 1,129,996 | -1.14(-24.78%) |
May 10, 2022 | 4.580 | 5.035 | 3.728 | 4.600 | 1,272,941 | -0.24(-4.96%) |
May 09, 2022 | 6.550 | 6.550 | 4.110 | 4.840 | 1,689,101 | -2.83(-36.86%) |
May 06, 2022 | 8.820 | 8.820 | 7.515 | 7.665 | 244,138 | -0.97(-11.23%) |
May 05, 2022 | 9.210 | 9.210 | 8.510 | 8.635 | 278,466 | -0.53(-5.78%) |
May 04, 2022 | 9.500 | 9.500 | 9.000 | 9.165 | 217,658 | -0.19(-1.98%) |
May 03, 2022 | 9.625 | 9.865 | 9.035 | 9.350 | 142,907 | +0.07(+0.81%) |