Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.271 | 5.541 | 5.234 | 5.445 | 1,740,319 | +0.32(+6.27%) |
Jul 28, 2022 | 5.243 | 5.252 | 4.995 | 5.124 | 947,033 | +0.01(+0.18%) |
Jul 27, 2022 | 5.013 | 5.133 | 4.839 | 5.114 | 1,009,901 | +0.18(+3.72%) |
Jul 26, 2022 | 5.114 | 5.114 | 4.853 | 4.931 | 1,111,656 | -0.06(-1.29%) |
Jul 25, 2022 | 4.637 | 5.018 | 4.564 | 4.995 | 2,025,904 | +0.45(+9.90%) |
Jul 22, 2022 | 4.665 | 4.738 | 4.499 | 4.545 | 1,610,637 | -0.16(-3.32%) |
Jul 21, 2022 | 4.784 | 4.844 | 4.550 | 4.701 | 2,004,269 | -0.22(-4.48%) |
Jul 20, 2022 | 4.775 | 4.949 | 4.666 | 4.922 | 1,493,364 | +0.07(+1.52%) |
Jul 19, 2022 | 4.811 | 4.899 | 4.692 | 4.848 | 1,720,915 | +0.06(+1.15%) |
Jul 18, 2022 | 4.922 | 5.050 | 4.724 | 4.793 | 3,381,017 | +0.01(+0.19%) |
Jul 15, 2022 | 4.857 | 4.912 | 4.683 | 4.784 | 3,189,072 | +0.01(+0.19%) |
Jul 14, 2022 | 4.977 | 4.977 | 4.325 | 4.775 | 6,567,339 | -0.95(-16.53%) |
Jul 13, 2022 | 5.574 | 5.867 | 5.574 | 5.720 | 814,403 | +0.06(+1.14%) |
Jul 12, 2022 | 5.601 | 5.748 | 5.500 | 5.656 | 1,159,843 | -0.20(-3.45%) |
Jul 11, 2022 | 5.840 | 5.987 | 5.711 | 5.858 | 1,090,703 | -0.18(-3.04%) |
Jul 08, 2022 | 6.180 | 6.180 | 5.840 | 6.042 | 1,202,622 | +0.00(+0.00%) |
Jul 07, 2022 | 5.840 | 6.189 | 5.794 | 6.042 | 1,914,376 | +0.43(+7.69%) |
Jul 06, 2022 | 5.748 | 5.886 | 5.344 | 5.610 | 2,478,142 | -0.27(-4.53%) |
Jul 05, 2022 | 6.134 | 6.216 | 5.619 | 5.877 | 2,130,798 | -0.44(-6.98%) |
Jul 01, 2022 | 6.391 | 6.428 | 6.005 | 6.317 | 1,966,357 | -0.06(-0.86%) |
Jun 30, 2022 | 6.712 | 6.923 | 6.354 | 6.372 | 3,403,685 | -0.53(-7.71%) |
Jun 29, 2022 | 7.529 | 7.607 | 6.813 | 6.905 | 2,080,360 | -0.51(-6.93%) |
Jun 28, 2022 | 7.474 | 7.768 | 7.236 | 7.419 | 3,052,409 | +0.35(+4.94%) |
Jun 27, 2022 | 6.767 | 7.116 | 6.758 | 7.070 | 2,709,122 | +0.44(+6.65%) |
Jun 24, 2022 | 6.354 | 7.034 | 6.152 | 6.630 | 11,207,288 | +0.40(+6.49%) |
Jun 23, 2022 | 7.291 | 7.327 | 6.060 | 6.226 | 4,259,475 | -0.96(-13.41%) |
Jun 22, 2022 | 7.346 | 7.575 | 7.079 | 7.190 | 2,710,090 | -0.71(-8.95%) |
Jun 21, 2022 | 6.978 | 7.952 | 6.978 | 7.897 | 4,950,668 | +1.07(+15.59%) |
Jun 17, 2022 | 7.438 | 7.685 | 6.731 | 6.832 | 9,374,542 | -0.55(-7.46%) |
Jun 16, 2022 | 7.171 | 7.943 | 7.162 | 7.382 | 4,770,241 | -0.01(-0.12%) |
Jun 15, 2022 | 6.942 | 7.511 | 6.942 | 7.392 | 2,120,283 | +0.37(+5.23%) |
Jun 14, 2022 | 7.098 | 7.355 | 6.905 | 7.024 | 2,154,433 | +0.18(+2.68%) |
Jun 13, 2022 | 7.116 | 7.245 | 6.721 | 6.841 | 1,972,235 | -0.61(-8.14%) |
Jun 10, 2022 | 7.190 | 7.511 | 7.089 | 7.447 | 1,464,284 | +0.13(+1.76%) |
Jun 09, 2022 | 7.566 | 7.621 | 7.144 | 7.318 | 1,690,935 | -0.32(-4.21%) |
Jun 08, 2022 | 7.539 | 7.851 | 7.438 | 7.640 | 1,507,879 | -0.03(-0.36%) |
Jun 07, 2022 | 7.272 | 7.759 | 7.181 | 7.667 | 2,732,759 | +0.39(+5.30%) |
Jun 06, 2022 | 7.998 | 8.053 | 7.135 | 7.281 | 3,383,423 | -0.54(-6.92%) |
Jun 03, 2022 | 7.584 | 8.048 | 7.575 | 7.823 | 2,150,201 | +0.19(+2.53%) |
Jun 02, 2022 | 7.401 | 7.860 | 7.365 | 7.630 | 2,150,137 | +0.15(+1.96%) |
Jun 01, 2022 | 7.116 | 7.493 | 7.098 | 7.483 | 2,533,098 | +0.45(+6.40%) |
May 31, 2022 | 7.079 | 7.318 | 6.850 | 7.034 | 2,125,003 | +0.17(+2.54%) |
May 27, 2022 | 6.565 | 7.043 | 6.565 | 6.859 | 1,832,535 | +0.25(+3.75%) |
May 26, 2022 | 6.372 | 6.786 | 6.372 | 6.611 | 1,270,341 | +0.32(+5.11%) |
May 25, 2022 | 5.831 | 6.317 | 5.831 | 6.290 | 1,038,117 | +0.44(+7.54%) |
May 24, 2022 | 5.849 | 5.987 | 5.739 | 5.849 | 607,436 | -0.13(-2.11%) |
May 23, 2022 | 5.875 | 6.021 | 5.715 | 5.975 | 791,401 | +0.16(+2.83%) |
May 20, 2022 | 5.866 | 5.939 | 5.610 | 5.811 | 827,530 | +0.05(+0.95%) |
May 19, 2022 | 5.500 | 5.893 | 5.482 | 5.756 | 848,764 | +0.07(+1.29%) |
May 18, 2022 | 6.149 | 6.149 | 5.541 | 5.683 | 1,433,083 | -0.37(-6.04%) |
May 17, 2022 | 6.085 | 6.213 | 5.857 | 6.048 | 1,336,016 | +0.09(+1.53%) |
May 16, 2022 | 5.646 | 6.058 | 5.646 | 5.957 | 1,075,073 | +0.31(+5.50%) |
May 13, 2022 | 5.455 | 5.756 | 5.436 | 5.646 | 1,839,843 | +0.33(+6.19%) |
May 12, 2022 | 5.363 | 5.509 | 5.112 | 5.317 | 1,434,555 | -0.16(-2.84%) |
May 11, 2022 | 5.391 | 5.747 | 5.363 | 5.473 | 1,096,421 | +0.20(+3.81%) |
May 10, 2022 | 5.482 | 5.678 | 5.171 | 5.272 | 1,400,606 | -0.05(-0.86%) |
May 09, 2022 | 5.829 | 5.829 | 5.208 | 5.317 | 2,159,498 | -0.72(-11.95%) |
May 06, 2022 | 6.012 | 6.103 | 5.765 | 6.039 | 1,186,546 | +0.12(+2.01%) |
May 05, 2022 | 6.304 | 6.505 | 5.866 | 5.920 | 1,593,598 | -0.30(-4.85%) |
May 04, 2022 | 6.313 | 6.423 | 5.975 | 6.222 | 1,718,253 | +0.02(+0.29%) |
May 03, 2022 | 5.975 | 6.259 | 5.811 | 6.204 | 1,301,591 | +0.25(+4.14%) |