Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.665 | 8.675 | 7.979 | 8.327 | 45,160,704 | -0.43(-4.89%) |
Jul 28, 2022 | 9.193 | 9.252 | 8.118 | 8.755 | 48,146,672 | -0.30(-3.30%) |
Jul 27, 2022 | 8.626 | 9.163 | 8.248 | 9.053 | 44,480,648 | +0.62(+7.31%) |
Jul 26, 2022 | 8.218 | 8.954 | 7.919 | 8.437 | 45,843,332 | +0.14(+1.68%) |
Jul 25, 2022 | 8.307 | 8.407 | 7.860 | 8.297 | 35,857,740 | +0.06(+0.72%) |
Jul 22, 2022 | 9.561 | 9.650 | 8.198 | 8.238 | 46,450,636 | -1.16(-12.38%) |
Jul 21, 2022 | 9.511 | 9.750 | 9.133 | 9.402 | 39,307,420 | -0.11(-1.15%) |
Jul 20, 2022 | 9.223 | 10.15 | 9.014 | 9.511 | 64,213,904 | +0.41(+4.48%) |
Jul 19, 2022 | 8.447 | 9.183 | 8.149 | 9.103 | 48,607,336 | +1.03(+12.82%) |
Jul 18, 2022 | 9.193 | 9.640 | 7.919 | 8.069 | 58,372,228 | -0.83(-9.28%) |
Jul 15, 2022 | 8.984 | 9.004 | 8.078 | 8.894 | 45,954,716 | +0.30(+3.47%) |
Jul 14, 2022 | 8.994 | 9.113 | 8.357 | 8.596 | 53,879,532 | -0.60(-6.49%) |
Jul 13, 2022 | 8.168 | 9.491 | 8.069 | 9.193 | 55,829,924 | +0.42(+4.76%) |
Jul 12, 2022 | 8.476 | 8.974 | 7.601 | 8.775 | 50,264,660 | +0.33(+3.89%) |
Jul 11, 2022 | 9.461 | 9.645 | 8.347 | 8.447 | 41,233,840 | -1.26(-13.01%) |
Jul 08, 2022 | 9.073 | 9.775 | 8.924 | 9.710 | 55,035,788 | +0.36(+3.83%) |
Jul 07, 2022 | 8.705 | 9.660 | 8.566 | 9.352 | 56,514,816 | +0.76(+8.80%) |
Jul 06, 2022 | 8.606 | 9.304 | 8.357 | 8.596 | 77,923,720 | +0.01(+0.12%) |
Jul 05, 2022 | 7.024 | 8.616 | 6.934 | 8.586 | 65,860,276 | +1.25(+17.10%) |
Jul 01, 2022 | 6.755 | 7.372 | 6.576 | 7.332 | 57,143,764 | +0.63(+9.35%) |
Jun 30, 2022 | 6.507 | 6.994 | 6.248 | 6.706 | 53,312,160 | -0.15(-2.18%) |
Jun 29, 2022 | 6.666 | 7.009 | 6.318 | 6.855 | 40,645,832 | +0.17(+2.53%) |
Jun 28, 2022 | 7.462 | 7.611 | 6.477 | 6.686 | 51,672,700 | -0.79(-10.52%) |
Jun 27, 2022 | 7.472 | 7.710 | 6.994 | 7.472 | 49,955,680 | -0.06(-0.79%) |
Jun 24, 2022 | 7.561 | 7.700 | 6.735 | 7.531 | 69,463,112 | +0.23(+3.13%) |
Jun 23, 2022 | 6.278 | 7.332 | 6.208 | 7.302 | 70,155,128 | +1.15(+18.77%) |
Jun 22, 2022 | 5.472 | 6.477 | 5.412 | 6.148 | 75,597,248 | +0.43(+7.48%) |
Jun 21, 2022 | 5.472 | 6.138 | 5.462 | 5.721 | 58,055,900 | +0.54(+10.36%) |
Jun 17, 2022 | 4.537 | 5.453 | 4.527 | 5.183 | 64,906,068 | +0.75(+16.82%) |
Jun 16, 2022 | 4.368 | 4.497 | 4.039 | 4.437 | 55,903,508 | -0.36(-7.47%) |
Jun 15, 2022 | 4.477 | 4.955 | 4.358 | 4.795 | 70,936,080 | +0.45(+10.30%) |
Jun 14, 2022 | 4.457 | 4.507 | 4.089 | 4.348 | 49,535,076 | +0.01(+0.23%) |
Jun 13, 2022 | 4.716 | 4.825 | 4.179 | 4.338 | 59,526,956 | -0.87(-16.63%) |
Jun 10, 2022 | 5.691 | 5.760 | 5.084 | 5.203 | 50,289,088 | -0.86(-14.12%) |
Jun 09, 2022 | 6.715 | 6.805 | 6.019 | 6.059 | 37,693,392 | -0.80(-11.61%) |
Jun 08, 2022 | 6.556 | 7.253 | 6.516 | 6.855 | 55,198,488 | +0.18(+2.68%) |
Jun 07, 2022 | 5.661 | 6.696 | 5.651 | 6.676 | 40,089,464 | +0.85(+14.51%) |
Jun 06, 2022 | 6.646 | 6.775 | 5.721 | 5.830 | 53,549,884 | -0.53(-8.29%) |
Jun 03, 2022 | 5.850 | 6.446 | 5.830 | 6.357 | 60,583,428 | +0.62(+10.75%) |
Jun 02, 2022 | 5.402 | 5.820 | 5.193 | 5.740 | 46,616,804 | +0.28(+5.10%) |
Jun 01, 2022 | 5.979 | 6.119 | 5.153 | 5.462 | 61,143,676 | -0.33(-5.67%) |
May 31, 2022 | 6.288 | 6.467 | 5.492 | 5.790 | 54,370,152 | -0.60(-9.35%) |
May 27, 2022 | 5.711 | 6.397 | 5.402 | 6.387 | 62,164,588 | +0.65(+11.27%) |
May 26, 2022 | 5.561 | 5.969 | 5.492 | 5.740 | 47,102,352 | +0.21(+3.78%) |
May 25, 2022 | 5.422 | 5.740 | 5.153 | 5.532 | 46,311,580 | +0.03(+0.54%) |
May 24, 2022 | 5.910 | 6.029 | 5.363 | 5.502 | 51,288,064 | -0.70(-11.24%) |
May 23, 2022 | 6.487 | 6.606 | 6.069 | 6.198 | 54,490,456 | -0.08(-1.27%) |
May 20, 2022 | 6.268 | 6.417 | 5.382 | 6.278 | 64,074,696 | +0.27(+4.47%) |
May 19, 2022 | 5.611 | 6.188 | 5.532 | 6.009 | 52,309,544 | +0.35(+6.15%) |
May 18, 2022 | 6.128 | 6.347 | 5.472 | 5.661 | 59,903,864 | -0.97(-14.69%) |
May 17, 2022 | 6.318 | 6.656 | 6.059 | 6.636 | 54,029,308 | +0.78(+13.24%) |
May 16, 2022 | 5.840 | 6.407 | 5.585 | 5.860 | 60,255,344 | -0.04(-0.67%) |
May 13, 2022 | 5.392 | 6.117 | 5.303 | 5.900 | 66,796,600 | +0.83(+16.27%) |
May 12, 2022 | 4.477 | 5.303 | 4.358 | 5.074 | 79,075,280 | +0.50(+10.87%) |
May 11, 2022 | 5.671 | 5.949 | 4.537 | 4.576 | 88,249,624 | -1.27(-21.77%) |
May 10, 2022 | 5.820 | 6.228 | 5.253 | 5.850 | 72,141,096 | +0.77(+15.07%) |
May 09, 2022 | 6.397 | 6.596 | 4.994 | 5.084 | 70,168,576 | -1.65(-24.52%) |
May 06, 2022 | 7.750 | 7.750 | 6.596 | 6.735 | 66,345,192 | -1.21(-15.27%) |
May 05, 2022 | 9.302 | 9.451 | 7.472 | 7.949 | 40,949,280 | -1.74(-17.97%) |
May 04, 2022 | 9.113 | 9.829 | 7.959 | 9.690 | 45,653,328 | +0.62(+6.80%) |
May 03, 2022 | 9.024 | 9.541 | 8.715 | 9.073 | 32,929,398 | -0.02(-0.22%) |