Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.275 | 5.546 | 5.238 | 5.450 | 1,738,833 | +0.32(+6.27%) |
Jul 28, 2022 | 5.247 | 5.257 | 4.999 | 5.128 | 946,224 | +0.01(+0.18%) |
Jul 27, 2022 | 5.018 | 5.137 | 4.843 | 5.119 | 1,009,039 | +0.18(+3.72%) |
Jul 26, 2022 | 5.119 | 5.119 | 4.857 | 4.935 | 1,110,707 | -0.06(-1.29%) |
Jul 25, 2022 | 4.641 | 5.022 | 4.567 | 4.999 | 2,024,174 | +0.45(+9.90%) |
Jul 22, 2022 | 4.669 | 4.742 | 4.503 | 4.549 | 1,609,262 | -0.16(-3.32%) |
Jul 21, 2022 | 4.788 | 4.848 | 4.554 | 4.705 | 2,002,557 | -0.22(-4.48%) |
Jul 20, 2022 | 4.779 | 4.953 | 4.670 | 4.926 | 1,492,089 | +0.07(+1.52%) |
Jul 19, 2022 | 4.816 | 4.903 | 4.696 | 4.852 | 1,719,446 | +0.06(+1.15%) |
Jul 18, 2022 | 4.926 | 5.054 | 4.728 | 4.797 | 3,378,130 | +0.01(+0.19%) |
Jul 15, 2022 | 4.862 | 4.917 | 4.687 | 4.788 | 3,186,349 | +0.01(+0.19%) |
Jul 14, 2022 | 4.981 | 4.981 | 4.328 | 4.779 | 6,561,730 | -0.95(-16.53%) |
Jul 13, 2022 | 5.578 | 5.872 | 5.578 | 5.725 | 813,707 | +0.06(+1.14%) |
Jul 12, 2022 | 5.606 | 5.753 | 5.505 | 5.661 | 1,158,853 | -0.20(-3.45%) |
Jul 11, 2022 | 5.845 | 5.992 | 5.716 | 5.863 | 1,089,771 | -0.18(-3.04%) |
Jul 08, 2022 | 6.185 | 6.185 | 5.845 | 6.047 | 1,201,595 | +0.00(+0.00%) |
Jul 07, 2022 | 5.845 | 6.194 | 5.799 | 6.047 | 1,912,741 | +0.43(+7.69%) |
Jul 06, 2022 | 5.753 | 5.891 | 5.349 | 5.615 | 2,476,026 | -0.27(-4.53%) |
Jul 05, 2022 | 6.139 | 6.222 | 5.624 | 5.882 | 2,128,978 | -0.44(-6.98%) |
Jul 01, 2022 | 6.396 | 6.433 | 6.010 | 6.323 | 1,964,678 | -0.06(-0.86%) |
Jun 30, 2022 | 6.718 | 6.929 | 6.359 | 6.378 | 3,400,778 | -0.53(-7.71%) |
Jun 29, 2022 | 7.536 | 7.614 | 6.819 | 6.911 | 2,078,583 | -0.51(-6.93%) |
Jun 28, 2022 | 7.481 | 7.775 | 7.242 | 7.426 | 3,049,803 | +0.35(+4.94%) |
Jun 27, 2022 | 6.773 | 7.122 | 6.764 | 7.076 | 2,706,808 | +0.44(+6.65%) |
Jun 24, 2022 | 6.359 | 7.040 | 6.157 | 6.635 | 11,197,717 | +0.40(+6.49%) |
Jun 23, 2022 | 7.297 | 7.334 | 6.065 | 6.231 | 4,255,838 | -0.96(-13.41%) |
Jun 22, 2022 | 7.352 | 7.582 | 7.085 | 7.196 | 2,707,776 | -0.71(-8.95%) |
Jun 21, 2022 | 6.984 | 7.959 | 6.984 | 7.903 | 4,946,440 | +1.07(+15.59%) |
Jun 17, 2022 | 7.444 | 7.692 | 6.736 | 6.837 | 9,366,536 | -0.55(-7.46%) |
Jun 16, 2022 | 7.177 | 7.949 | 7.168 | 7.389 | 4,766,167 | -0.01(-0.12%) |
Jun 15, 2022 | 6.948 | 7.517 | 6.948 | 7.398 | 2,118,472 | +0.37(+5.23%) |
Jun 14, 2022 | 7.104 | 7.361 | 6.911 | 7.030 | 2,152,593 | +0.18(+2.68%) |
Jun 13, 2022 | 7.122 | 7.251 | 6.727 | 6.847 | 1,970,551 | -0.61(-8.14%) |
Jun 10, 2022 | 7.196 | 7.517 | 7.095 | 7.453 | 1,463,033 | +0.13(+1.76%) |
Jun 09, 2022 | 7.573 | 7.628 | 7.150 | 7.324 | 1,689,491 | -0.32(-4.21%) |
Jun 08, 2022 | 7.545 | 7.857 | 7.444 | 7.646 | 1,506,591 | -0.03(-0.36%) |
Jun 07, 2022 | 7.278 | 7.766 | 7.187 | 7.674 | 2,730,425 | +0.39(+5.30%) |
Jun 06, 2022 | 8.005 | 8.060 | 7.141 | 7.288 | 3,380,534 | -0.54(-6.92%) |
Jun 03, 2022 | 7.591 | 8.055 | 7.582 | 7.830 | 2,148,365 | +0.19(+2.53%) |
Jun 02, 2022 | 7.407 | 7.867 | 7.371 | 7.637 | 2,148,301 | +0.15(+1.96%) |
Jun 01, 2022 | 7.122 | 7.499 | 7.104 | 7.490 | 2,530,935 | +0.45(+6.40%) |
May 31, 2022 | 7.085 | 7.324 | 6.856 | 7.040 | 2,123,188 | +0.17(+2.54%) |
May 27, 2022 | 6.571 | 7.049 | 6.571 | 6.865 | 1,830,970 | +0.25(+3.75%) |
May 26, 2022 | 6.378 | 6.791 | 6.378 | 6.617 | 1,269,257 | +0.32(+5.11%) |
May 25, 2022 | 5.836 | 6.323 | 5.836 | 6.295 | 1,037,231 | +0.44(+7.54%) |
May 24, 2022 | 5.854 | 5.992 | 5.744 | 5.854 | 606,917 | -0.13(-2.11%) |
May 23, 2022 | 5.880 | 6.026 | 5.720 | 5.980 | 790,725 | +0.16(+2.83%) |
May 20, 2022 | 5.871 | 5.944 | 5.615 | 5.816 | 826,824 | +0.05(+0.95%) |
May 19, 2022 | 5.505 | 5.898 | 5.487 | 5.761 | 848,039 | +0.07(+1.29%) |
May 18, 2022 | 6.154 | 6.154 | 5.546 | 5.688 | 1,431,859 | -0.37(-6.04%) |
May 17, 2022 | 6.090 | 6.218 | 5.862 | 6.054 | 1,334,875 | +0.09(+1.53%) |
May 16, 2022 | 5.651 | 6.063 | 5.651 | 5.962 | 1,074,155 | +0.31(+5.50%) |
May 13, 2022 | 5.459 | 5.761 | 5.441 | 5.651 | 1,838,272 | +0.33(+6.19%) |
May 12, 2022 | 5.368 | 5.514 | 5.116 | 5.322 | 1,433,330 | -0.16(-2.84%) |
May 11, 2022 | 5.395 | 5.752 | 5.368 | 5.477 | 1,095,485 | +0.20(+3.81%) |
May 10, 2022 | 5.487 | 5.683 | 5.176 | 5.276 | 1,399,410 | -0.05(-0.86%) |
May 09, 2022 | 5.834 | 5.834 | 5.212 | 5.322 | 2,157,654 | -0.72(-11.95%) |
May 06, 2022 | 6.017 | 6.108 | 5.770 | 6.044 | 1,185,533 | +0.12(+2.01%) |
May 05, 2022 | 6.310 | 6.511 | 5.871 | 5.926 | 1,592,237 | -0.30(-4.85%) |
May 04, 2022 | 6.319 | 6.428 | 5.980 | 6.227 | 1,716,785 | +0.02(+0.29%) |
May 03, 2022 | 5.980 | 6.264 | 5.816 | 6.209 | 1,300,480 | +0.25(+4.14%) |