Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.740 | 6.850 | 6.550 | 6.750 | 159,808 | +0.01(+0.15%) |
Jul 28, 2022 | 6.530 | 6.820 | 6.485 | 6.740 | 154,546 | +0.14(+2.12%) |
Jul 27, 2022 | 6.450 | 6.655 | 6.410 | 6.600 | 234,080 | +0.29(+4.60%) |
Jul 26, 2022 | 6.550 | 6.600 | 6.310 | 6.310 | 172,099 | -0.35(-5.26%) |
Jul 25, 2022 | 6.640 | 6.800 | 6.450 | 6.660 | 165,394 | +0.01(+0.15%) |
Jul 22, 2022 | 6.850 | 7.010 | 6.470 | 6.650 | 289,860 | -0.22(-3.20%) |
Jul 21, 2022 | 6.930 | 7.090 | 6.680 | 6.870 | 238,634 | -0.13(-1.86%) |
Jul 20, 2022 | 6.820 | 7.200 | 6.780 | 7.000 | 390,900 | +0.14(+2.04%) |
Jul 19, 2022 | 6.820 | 7.200 | 6.800 | 6.860 | 225,080 | +0.17(+2.54%) |
Jul 18, 2022 | 6.550 | 6.850 | 6.463 | 6.690 | 365,006 | +0.34(+5.35%) |
Jul 15, 2022 | 6.250 | 6.480 | 6.000 | 6.350 | 377,525 | +0.20(+3.25%) |
Jul 14, 2022 | 5.950 | 6.170 | 5.900 | 6.150 | 237,798 | +0.06(+0.99%) |
Jul 13, 2022 | 5.990 | 6.288 | 5.968 | 6.090 | 263,575 | -0.07(-1.14%) |
Jul 12, 2022 | 5.930 | 6.260 | 5.930 | 6.160 | 197,138 | +0.16(+2.67%) |
Jul 11, 2022 | 5.770 | 6.080 | 5.710 | 6.000 | 439,362 | +0.13(+2.21%) |
Jul 08, 2022 | 5.840 | 6.330 | 5.750 | 5.870 | 399,617 | +0.07(+1.21%) |
Jul 07, 2022 | 5.790 | 5.970 | 5.750 | 5.800 | 819,309 | +0.03(+0.52%) |
Jul 06, 2022 | 6.320 | 6.450 | 5.730 | 5.770 | 562,565 | -0.76(-11.64%) |
Jul 05, 2022 | 6.690 | 7.080 | 6.330 | 6.530 | 665,554 | -0.23(-3.40%) |
Jul 01, 2022 | 6.500 | 6.760 | 6.445 | 6.760 | 81,302 | +0.28(+4.32%) |
Jun 30, 2022 | 6.750 | 6.870 | 6.260 | 6.480 | 425,851 | -0.36(-5.26%) |
Jun 29, 2022 | 7.060 | 7.330 | 6.750 | 6.840 | 201,532 | -0.29(-4.07%) |
Jun 28, 2022 | 7.470 | 7.740 | 6.980 | 7.130 | 213,246 | -0.27(-3.65%) |
Jun 27, 2022 | 7.470 | 7.660 | 7.270 | 7.400 | 127,929 | -0.13(-1.73%) |
Jun 24, 2022 | 7.130 | 7.660 | 7.130 | 7.530 | 305,514 | +0.50(+7.11%) |
Jun 23, 2022 | 6.940 | 7.090 | 6.720 | 7.030 | 212,530 | +0.11(+1.59%) |
Jun 22, 2022 | 6.760 | 7.000 | 6.650 | 6.920 | 159,479 | +0.06(+0.87%) |
Jun 21, 2022 | 7.350 | 7.420 | 6.810 | 6.860 | 225,083 | -0.27(-3.79%) |
Jun 17, 2022 | 6.560 | 7.170 | 6.560 | 7.130 | 196,542 | +0.62(+9.52%) |
Jun 16, 2022 | 7.100 | 7.110 | 6.500 | 6.510 | 218,289 | -0.85(-11.55%) |
Jun 15, 2022 | 6.960 | 7.430 | 6.880 | 7.360 | 274,542 | +0.52(+7.60%) |
Jun 14, 2022 | 7.030 | 7.050 | 6.770 | 6.840 | 155,989 | -0.11(-1.58%) |
Jun 13, 2022 | 7.430 | 7.590 | 6.920 | 6.950 | 303,435 | -0.77(-9.97%) |
Jun 10, 2022 | 8.190 | 8.550 | 7.710 | 7.720 | 198,556 | -0.67(-7.99%) |
Jun 09, 2022 | 8.530 | 8.540 | 8.240 | 8.390 | 122,438 | -0.25(-2.89%) |
Jun 08, 2022 | 8.570 | 8.865 | 8.460 | 8.640 | 85,692 | +0.01(+0.12%) |
Jun 07, 2022 | 8.350 | 8.750 | 8.350 | 8.630 | 175,932 | +0.15(+1.77%) |
Jun 06, 2022 | 9.100 | 9.260 | 8.270 | 8.480 | 349,254 | -0.51(-5.67%) |
Jun 03, 2022 | 8.710 | 9.030 | 8.680 | 8.990 | 176,161 | +0.13(+1.47%) |
Jun 02, 2022 | 9.350 | 9.630 | 8.730 | 8.860 | 281,580 | -0.46(-4.94%) |
Jun 01, 2022 | 8.950 | 9.420 | 8.900 | 9.320 | 338,523 | +0.43(+4.84%) |
May 31, 2022 | 8.930 | 9.230 | 8.730 | 8.890 | 194,490 | -0.27(-2.95%) |
May 27, 2022 | 8.620 | 9.310 | 8.550 | 9.160 | 454,495 | +0.57(+6.64%) |
May 26, 2022 | 7.760 | 8.955 | 7.760 | 8.590 | 372,008 | +0.95(+12.43%) |
May 25, 2022 | 7.340 | 8.110 | 7.330 | 7.640 | 489,126 | +0.24(+3.24%) |
May 24, 2022 | 7.940 | 8.010 | 7.310 | 7.400 | 114,585 | -0.73(-8.98%) |
May 23, 2022 | 7.890 | 8.242 | 7.500 | 8.130 | 288,451 | +0.27(+3.44%) |
May 20, 2022 | 8.240 | 8.290 | 7.630 | 7.860 | 160,669 | -0.26(-3.20%) |
May 19, 2022 | 7.910 | 8.120 | 7.585 | 8.120 | 453,802 | +0.17(+2.14%) |
May 18, 2022 | 8.000 | 8.740 | 7.560 | 7.950 | 590,409 | -0.50(-5.92%) |
May 17, 2022 | 8.180 | 8.685 | 8.020 | 8.450 | 321,343 | +0.48(+6.02%) |
May 16, 2022 | 7.710 | 8.130 | 7.710 | 7.970 | 192,176 | +0.14(+1.79%) |
May 13, 2022 | 7.180 | 8.120 | 7.180 | 7.830 | 324,424 | +0.76(+10.75%) |
May 12, 2022 | 6.190 | 7.140 | 6.080 | 7.070 | 434,186 | +0.91(+14.77%) |
May 11, 2022 | 6.660 | 6.710 | 6.000 | 6.160 | 1,334,082 | -0.55(-8.20%) |
May 10, 2022 | 6.550 | 6.930 | 6.550 | 6.710 | 414,455 | +0.28(+4.35%) |
May 09, 2022 | 7.000 | 7.300 | 6.370 | 6.430 | 304,744 | -0.73(-10.20%) |
May 06, 2022 | 6.780 | 7.360 | 6.770 | 7.160 | 354,254 | +0.29(+4.22%) |
May 05, 2022 | 7.280 | 7.370 | 6.740 | 6.870 | 209,158 | -0.49(-6.66%) |
May 04, 2022 | 7.640 | 7.665 | 6.950 | 7.360 | 231,300 | -0.26(-3.41%) |
May 03, 2022 | 7.800 | 7.910 | 7.520 | 7.620 | 161,796 | -0.26(-3.30%) |