Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.800 | 6.850 | 6.625 | 6.660 | 9,081,542 | +0.07(+1.06%) |
Jul 28, 2022 | 6.610 | 6.710 | 6.330 | 6.590 | 5,817,610 | +0.05(+0.76%) |
Jul 27, 2022 | 6.250 | 6.560 | 6.190 | 6.540 | 5,251,943 | +0.36(+5.83%) |
Jul 26, 2022 | 6.420 | 6.470 | 6.065 | 6.180 | 5,531,373 | -0.13(-2.06%) |
Jul 25, 2022 | 6.070 | 6.345 | 5.970 | 6.310 | 4,813,215 | +0.35(+5.87%) |
Jul 22, 2022 | 6.400 | 6.490 | 5.920 | 5.960 | 7,270,343 | -0.39(-6.14%) |
Jul 21, 2022 | 6.350 | 6.430 | 6.145 | 6.350 | 8,073,254 | -0.25(-3.79%) |
Jul 20, 2022 | 6.120 | 6.645 | 6.120 | 6.600 | 9,302,107 | +0.36(+5.77%) |
Jul 19, 2022 | 5.700 | 6.300 | 5.680 | 6.240 | 11,399,711 | +0.51(+8.90%) |
Jul 18, 2022 | 5.750 | 5.900 | 5.680 | 5.730 | 6,927,395 | +0.21(+3.80%) |
Jul 15, 2022 | 5.560 | 5.560 | 5.281 | 5.520 | 8,812,968 | +0.19(+3.56%) |
Jul 14, 2022 | 5.290 | 5.380 | 5.080 | 5.330 | 9,992,966 | -0.20(-3.62%) |
Jul 13, 2022 | 5.450 | 5.730 | 5.395 | 5.530 | 10,697,642 | +0.00(+0.00%) |
Jul 12, 2022 | 5.400 | 5.610 | 5.310 | 5.530 | 8,126,312 | -0.18(-3.15%) |
Jul 11, 2022 | 5.620 | 5.790 | 5.460 | 5.710 | 9,164,461 | -0.17(-2.89%) |
Jul 08, 2022 | 6.020 | 6.060 | 5.758 | 5.880 | 6,191,122 | -0.02(-0.34%) |
Jul 07, 2022 | 5.720 | 5.965 | 5.720 | 5.900 | 8,859,034 | +0.34(+6.12%) |
Jul 06, 2022 | 5.510 | 5.760 | 5.250 | 5.560 | 10,929,252 | +0.07(+1.28%) |
Jul 05, 2022 | 5.790 | 5.810 | 5.300 | 5.490 | 13,476,684 | -0.49(-8.19%) |
Jul 01, 2022 | 6.030 | 6.130 | 5.663 | 5.980 | 10,193,728 | +0.00(+0.00%) |
Jun 30, 2022 | 6.080 | 6.280 | 5.850 | 5.980 | 12,740,737 | -0.30(-4.78%) |
Jun 29, 2022 | 6.860 | 6.950 | 6.230 | 6.280 | 8,578,226 | -0.53(-7.78%) |
Jun 28, 2022 | 6.820 | 6.940 | 6.550 | 6.810 | 13,447,306 | +0.22(+3.34%) |
Jun 27, 2022 | 6.120 | 6.680 | 6.070 | 6.590 | 14,001,123 | +0.29(+4.60%) |
Jun 24, 2022 | 6.500 | 6.630 | 6.280 | 6.300 | 14,876,652 | -0.11(-1.72%) |
Jun 23, 2022 | 6.650 | 6.750 | 6.105 | 6.410 | 13,540,396 | -0.19(-2.88%) |
Jun 22, 2022 | 6.990 | 7.065 | 6.560 | 6.600 | 13,663,090 | -0.83(-11.17%) |
Jun 21, 2022 | 7.580 | 7.620 | 7.270 | 7.430 | 10,129,434 | +0.18(+2.48%) |
Jun 17, 2022 | 7.950 | 8.070 | 7.090 | 7.250 | 17,228,048 | -0.78(-9.71%) |
Jun 16, 2022 | 8.260 | 8.440 | 7.900 | 8.030 | 14,805,990 | -0.54(-6.30%) |
Jun 15, 2022 | 8.820 | 8.940 | 8.358 | 8.570 | 9,190,934 | -0.26(-2.94%) |
Jun 14, 2022 | 8.890 | 8.990 | 8.500 | 8.830 | 8,460,156 | +0.17(+1.96%) |
Jun 13, 2022 | 8.860 | 8.915 | 8.220 | 8.660 | 7,053,389 | -0.59(-6.38%) |
Jun 10, 2022 | 9.260 | 9.540 | 9.075 | 9.250 | 7,847,200 | -0.21(-2.22%) |
Jun 09, 2022 | 9.280 | 9.650 | 9.060 | 9.460 | 9,092,955 | +0.09(+0.96%) |
Jun 08, 2022 | 9.670 | 9.700 | 9.150 | 9.370 | 10,550,229 | -0.20(-2.09%) |
Jun 07, 2022 | 8.890 | 9.570 | 8.860 | 9.570 | 10,441,283 | +0.70(+7.89%) |
Jun 06, 2022 | 8.710 | 9.050 | 8.590 | 8.870 | 7,652,840 | +0.28(+3.26%) |
Jun 03, 2022 | 8.450 | 8.670 | 8.390 | 8.590 | 8,957,076 | +0.13(+1.54%) |
Jun 02, 2022 | 8.390 | 8.755 | 8.330 | 8.460 | 9,685,618 | -0.06(-0.70%) |
Jun 01, 2022 | 8.170 | 8.610 | 8.095 | 8.520 | 14,468,469 | +0.58(+7.30%) |
May 31, 2022 | 8.130 | 8.440 | 7.840 | 7.940 | 15,334,433 | +0.11(+1.40%) |
May 27, 2022 | 7.310 | 7.895 | 7.230 | 7.830 | 7,390,241 | +0.44(+5.95%) |
May 26, 2022 | 7.150 | 7.455 | 7.140 | 7.390 | 7,404,121 | +0.29(+4.08%) |
May 25, 2022 | 6.760 | 7.170 | 6.740 | 7.100 | 10,092,640 | +0.36(+5.34%) |
May 24, 2022 | 6.800 | 6.956 | 6.645 | 6.740 | 9,071,726 | -0.20(-2.88%) |
May 23, 2022 | 6.590 | 6.970 | 6.530 | 6.940 | 9,813,281 | +0.42(+6.44%) |
May 20, 2022 | 6.980 | 7.020 | 6.370 | 6.520 | 22,768,704 | -0.41(-5.92%) |
May 19, 2022 | 7.270 | 7.650 | 6.870 | 6.930 | 28,689,016 | -0.56(-7.48%) |
May 18, 2022 | 8.000 | 8.000 | 7.335 | 7.490 | 7,028,717 | -0.39(-4.95%) |
May 17, 2022 | 7.760 | 8.008 | 7.670 | 7.880 | 7,377,033 | +0.23(+3.01%) |
May 16, 2022 | 7.470 | 7.790 | 7.420 | 7.650 | 6,928,789 | +0.21(+2.82%) |
May 13, 2022 | 7.070 | 7.535 | 7.070 | 7.440 | 11,882,558 | +0.45(+6.44%) |
May 12, 2022 | 6.990 | 7.110 | 6.715 | 6.990 | 9,629,691 | -0.11(-1.55%) |
May 11, 2022 | 7.160 | 7.580 | 7.050 | 7.100 | 8,607,795 | +0.09(+1.28%) |
May 10, 2022 | 7.200 | 7.340 | 6.730 | 7.010 | 8,038,129 | +0.02(+0.29%) |
May 09, 2022 | 7.860 | 7.860 | 6.980 | 6.990 | 11,397,296 | -1.11(-13.70%) |
May 06, 2022 | 8.030 | 8.345 | 7.810 | 8.100 | 10,782,920 | +0.21(+2.66%) |
May 05, 2022 | 8.160 | 8.280 | 7.591 | 7.890 | 10,518,525 | -0.46(-5.51%) |
May 04, 2022 | 8.220 | 8.360 | 7.860 | 8.350 | 10,695,718 | +0.35(+4.37%) |
May 03, 2022 | 7.620 | 8.095 | 7.620 | 8.000 | 8,183,148 | +0.38(+4.99%) |