Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.260 | 6.410 | 5.685 | 5.880 | 304,896 | -0.37(-5.92%) |
Jul 28, 2022 | 6.170 | 6.410 | 5.660 | 6.250 | 965,778 | +0.04(+0.64%) |
Jul 27, 2022 | 6.190 | 6.240 | 5.930 | 6.210 | 279,681 | +0.06(+0.98%) |
Jul 26, 2022 | 5.950 | 6.190 | 5.680 | 6.150 | 216,182 | +0.18(+3.02%) |
Jul 25, 2022 | 5.650 | 5.980 | 5.480 | 5.970 | 228,994 | +0.36(+6.42%) |
Jul 22, 2022 | 5.880 | 5.880 | 5.390 | 5.610 | 305,943 | -0.19(-3.28%) |
Jul 21, 2022 | 5.890 | 5.950 | 5.710 | 5.800 | 122,897 | -0.12(-2.03%) |
Jul 20, 2022 | 5.640 | 6.060 | 5.490 | 5.920 | 315,281 | +0.35(+6.28%) |
Jul 19, 2022 | 5.270 | 5.640 | 5.230 | 5.570 | 352,623 | +0.40(+7.74%) |
Jul 18, 2022 | 5.460 | 5.670 | 5.090 | 5.170 | 207,335 | -0.22(-4.08%) |
Jul 15, 2022 | 5.290 | 5.410 | 4.980 | 5.390 | 269,422 | +0.23(+4.46%) |
Jul 14, 2022 | 5.140 | 5.270 | 4.920 | 5.160 | 477,137 | -0.09(-1.71%) |
Jul 13, 2022 | 5.130 | 5.470 | 5.040 | 5.250 | 519,543 | +0.00(+0.00%) |
Jul 12, 2022 | 5.050 | 5.630 | 5.000 | 5.250 | 1,029,155 | -0.44(-7.73%) |
Jul 11, 2022 | 5.850 | 5.860 | 5.580 | 5.690 | 182,057 | -0.24(-4.05%) |
Jul 08, 2022 | 5.760 | 6.050 | 5.670 | 5.930 | 330,017 | +0.06(+1.02%) |
Jul 07, 2022 | 5.400 | 5.915 | 5.190 | 5.870 | 405,250 | +0.50(+9.31%) |
Jul 06, 2022 | 5.121 | 5.630 | 5.121 | 5.370 | 497,573 | -0.11(-2.01%) |
Jul 05, 2022 | 4.870 | 5.510 | 4.810 | 5.480 | 432,164 | +0.56(+11.38%) |
Jul 01, 2022 | 4.920 | 5.080 | 4.770 | 4.920 | 392,215 | +0.02(+0.41%) |
Jun 30, 2022 | 4.840 | 5.020 | 4.660 | 4.900 | 477,799 | -0.05(-1.01%) |
Jun 29, 2022 | 4.840 | 4.990 | 4.670 | 4.950 | 430,697 | +0.10(+2.06%) |
Jun 28, 2022 | 5.240 | 5.300 | 4.805 | 4.850 | 638,947 | -0.37(-7.09%) |
Jun 27, 2022 | 5.120 | 5.280 | 4.890 | 5.220 | 536,548 | +0.08(+1.56%) |
Jun 24, 2022 | 5.130 | 5.240 | 4.960 | 5.140 | 1,103,717 | +0.03(+0.59%) |
Jun 23, 2022 | 4.960 | 5.140 | 4.830 | 5.110 | 509,873 | +0.19(+3.86%) |
Jun 22, 2022 | 4.460 | 5.150 | 4.460 | 4.920 | 785,205 | +0.43(+9.58%) |
Jun 21, 2022 | 4.670 | 4.980 | 4.480 | 4.490 | 486,676 | -0.10(-2.18%) |
Jun 17, 2022 | 4.360 | 4.910 | 4.320 | 4.590 | 864,362 | +0.23(+5.28%) |
Jun 16, 2022 | 4.270 | 4.450 | 4.083 | 4.360 | 607,406 | -0.05(-1.13%) |
Jun 15, 2022 | 4.090 | 4.450 | 4.080 | 4.410 | 943,724 | +0.14(+3.28%) |
Jun 14, 2022 | 4.110 | 4.430 | 4.000 | 4.270 | 650,724 | +0.07(+1.67%) |
Jun 13, 2022 | 4.580 | 4.680 | 4.130 | 4.200 | 1,774,703 | -0.72(-14.63%) |
Jun 10, 2022 | 6.680 | 6.800 | 3.210 | 4.920 | 8,414,570 | -3.17(-39.18%) |
Jun 09, 2022 | 8.170 | 8.430 | 7.910 | 8.090 | 639,167 | -0.21(-2.53%) |
Jun 08, 2022 | 8.010 | 8.690 | 7.970 | 8.300 | 665,899 | +0.24(+2.98%) |
Jun 07, 2022 | 7.400 | 8.350 | 7.380 | 8.060 | 1,255,215 | +0.53(+7.04%) |
Jun 06, 2022 | 8.280 | 8.600 | 7.510 | 7.530 | 576,233 | -0.44(-5.52%) |
Jun 03, 2022 | 7.500 | 8.050 | 7.360 | 7.970 | 356,249 | +0.45(+5.98%) |
Jun 02, 2022 | 6.900 | 7.955 | 6.630 | 7.520 | 1,205,694 | +0.60(+8.67%) |
Jun 01, 2022 | 7.300 | 7.300 | 6.570 | 6.920 | 621,021 | -0.20(-2.81%) |
May 31, 2022 | 7.650 | 7.775 | 7.010 | 7.120 | 601,850 | -0.52(-6.81%) |
May 27, 2022 | 7.480 | 7.710 | 7.230 | 7.640 | 395,250 | +0.24(+3.24%) |
May 26, 2022 | 7.820 | 7.870 | 7.320 | 7.400 | 468,970 | -0.36(-4.64%) |
May 25, 2022 | 8.370 | 8.450 | 7.670 | 7.760 | 446,331 | -0.60(-7.18%) |
May 24, 2022 | 8.230 | 8.550 | 7.970 | 8.360 | 739,624 | +0.02(+0.24%) |
May 23, 2022 | 8.610 | 8.610 | 8.010 | 8.340 | 401,983 | -0.17(-2.00%) |
May 20, 2022 | 8.740 | 8.780 | 8.120 | 8.510 | 430,386 | -0.13(-1.50%) |
May 19, 2022 | 8.530 | 9.030 | 8.420 | 8.640 | 482,176 | +0.14(+1.65%) |
May 18, 2022 | 8.510 | 8.860 | 8.340 | 8.500 | 466,859 | -0.24(-2.75%) |
May 17, 2022 | 8.540 | 8.760 | 8.430 | 8.740 | 630,497 | +0.44(+5.30%) |
May 16, 2022 | 8.240 | 8.580 | 8.020 | 8.300 | 525,874 | +0.02(+0.24%) |
May 13, 2022 | 7.540 | 8.430 | 7.510 | 8.280 | 751,230 | +0.71(+9.38%) |
May 12, 2022 | 7.200 | 7.820 | 7.070 | 7.570 | 774,396 | +0.37(+5.14%) |
May 11, 2022 | 7.520 | 7.720 | 7.040 | 7.200 | 909,665 | -0.35(-4.64%) |
May 10, 2022 | 7.550 | 7.830 | 6.880 | 7.550 | 1,325,383 | -0.11(-1.44%) |
May 09, 2022 | 8.680 | 9.290 | 7.340 | 7.660 | 1,324,304 | -0.97(-11.24%) |
May 06, 2022 | 8.850 | 8.850 | 8.100 | 8.630 | 2,119,556 | -0.18(-2.04%) |
May 05, 2022 | 9.550 | 9.620 | 8.770 | 8.810 | 512,668 | -0.69(-7.26%) |
May 04, 2022 | 9.670 | 9.680 | 9.070 | 9.500 | 694,008 | -0.10(-1.04%) |
May 03, 2022 | 9.830 | 10.03 | 9.460 | 9.600 | 433,462 | -0.20(-2.04%) |