Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.050 | 6.800 | 6.050 | 6.330 | 969,420 | +0.28(+4.63%) |
Jul 28, 2022 | 6.160 | 6.229 | 5.920 | 6.050 | 309,490 | +0.02(+0.33%) |
Jul 27, 2022 | 6.000 | 6.190 | 5.860 | 6.030 | 693,948 | +0.03(+0.50%) |
Jul 26, 2022 | 6.140 | 6.380 | 5.880 | 6.000 | 588,900 | -0.14(-2.28%) |
Jul 25, 2022 | 5.850 | 6.250 | 5.700 | 6.140 | 529,947 | +0.16(+2.68%) |
Jul 22, 2022 | 6.370 | 6.400 | 5.820 | 5.980 | 586,036 | -0.39(-6.12%) |
Jul 21, 2022 | 6.620 | 6.655 | 6.110 | 6.370 | 608,412 | -0.36(-5.35%) |
Jul 20, 2022 | 6.930 | 7.100 | 6.700 | 6.730 | 552,121 | -0.26(-3.72%) |
Jul 19, 2022 | 6.510 | 7.214 | 6.310 | 6.990 | 1,411,604 | +0.45(+6.88%) |
Jul 18, 2022 | 6.670 | 7.090 | 6.450 | 6.540 | 730,169 | -0.01(-0.15%) |
Jul 15, 2022 | 6.950 | 6.950 | 6.430 | 6.550 | 456,523 | -0.17(-2.53%) |
Jul 14, 2022 | 6.560 | 6.900 | 6.550 | 6.720 | 334,877 | -0.19(-2.75%) |
Jul 13, 2022 | 6.270 | 6.910 | 6.040 | 6.910 | 1,007,568 | +0.18(+2.67%) |
Jul 12, 2022 | 7.760 | 7.760 | 6.550 | 6.730 | 15,210,117 | +0.91(+15.64%) |
Jul 11, 2022 | 6.150 | 6.250 | 5.820 | 5.820 | 314,738 | -0.60(-9.35%) |
Jul 08, 2022 | 6.440 | 6.660 | 6.090 | 6.420 | 436,617 | +0.24(+3.88%) |
Jul 07, 2022 | 6.200 | 6.670 | 5.950 | 6.180 | 757,493 | +0.16(+2.66%) |
Jul 06, 2022 | 5.880 | 6.090 | 5.800 | 6.020 | 247,394 | -0.01(-0.17%) |
Jul 05, 2022 | 6.110 | 6.250 | 5.610 | 6.030 | 444,849 | -0.24(-3.83%) |
Jul 01, 2022 | 6.510 | 6.600 | 6.000 | 6.270 | 440,140 | -0.28(-4.27%) |
Jun 30, 2022 | 6.690 | 6.872 | 6.300 | 6.550 | 392,362 | -0.11(-1.65%) |
Jun 29, 2022 | 7.440 | 7.580 | 6.580 | 6.660 | 699,221 | -0.84(-11.20%) |
Jun 28, 2022 | 8.000 | 8.000 | 7.300 | 7.500 | 665,589 | -0.33(-4.21%) |
Jun 27, 2022 | 7.490 | 7.880 | 7.200 | 7.830 | 742,796 | +0.51(+6.97%) |
Jun 24, 2022 | 6.920 | 7.950 | 6.750 | 7.320 | 1,588,234 | +0.47(+6.86%) |
Jun 23, 2022 | 7.080 | 7.400 | 6.660 | 6.850 | 799,115 | -0.36(-4.99%) |
Jun 22, 2022 | 7.270 | 7.550 | 7.010 | 7.210 | 985,562 | -0.76(-9.54%) |
Jun 21, 2022 | 7.900 | 8.230 | 7.700 | 7.970 | 768,757 | +0.20(+2.57%) |
Jun 17, 2022 | 8.050 | 8.150 | 7.390 | 7.770 | 723,935 | -0.53(-6.39%) |
Jun 16, 2022 | 7.450 | 8.750 | 6.740 | 8.300 | 1,415,934 | +0.38(+4.80%) |
Jun 15, 2022 | 7.860 | 8.320 | 7.550 | 7.920 | 1,319,925 | -0.03(-0.38%) |
Jun 14, 2022 | 9.570 | 10.28 | 7.900 | 7.950 | 13,209,647 | +0.22(+2.85%) |
Jun 13, 2022 | 8.130 | 8.440 | 7.210 | 7.730 | 1,934,235 | -1.42(-15.52%) |
Jun 10, 2022 | 9.600 | 10.16 | 8.900 | 9.150 | 1,505,762 | -0.70(-7.11%) |
Jun 09, 2022 | 11.50 | 11.58 | 9.750 | 9.850 | 2,006,974 | -1.73(-14.94%) |
Jun 08, 2022 | 12.60 | 13.21 | 11.15 | 11.58 | 5,996,858 | -0.92(-7.36%) |
Jun 07, 2022 | 12.12 | 13.59 | 12.11 | 12.50 | 5,771,627 | +0.08(+0.64%) |
Jun 06, 2022 | 14.03 | 14.15 | 12.12 | 12.42 | 1,053,136 | -1.51(-10.84%) |
Jun 03, 2022 | 15.26 | 15.39 | 13.21 | 13.93 | 2,271,309 | -1.44(-9.37%) |
Jun 02, 2022 | 15.00 | 16.15 | 15.00 | 15.37 | 891,766 | -0.18(-1.16%) |
Jun 01, 2022 | 16.75 | 17.30 | 14.87 | 15.55 | 918,088 | -1.18(-7.05%) |
May 31, 2022 | 18.00 | 19.18 | 16.73 | 16.73 | 5,388,529 | +1.01(+6.42%) |
May 27, 2022 | 14.82 | 16.39 | 14.70 | 15.72 | 1,212,425 | +0.90(+6.07%) |
May 26, 2022 | 14.51 | 15.90 | 14.51 | 14.82 | 845,983 | +0.12(+0.82%) |
May 25, 2022 | 14.52 | 14.89 | 14.25 | 14.70 | 286,762 | +0.35(+2.44%) |
May 24, 2022 | 14.63 | 14.98 | 14.05 | 14.35 | 307,648 | -0.59(-3.95%) |
May 23, 2022 | 15.09 | 15.31 | 14.51 | 14.94 | 467,987 | +0.02(+0.13%) |
May 20, 2022 | 16.21 | 16.88 | 14.50 | 14.92 | 1,006,545 | -1.26(-7.79%) |
May 19, 2022 | 14.97 | 17.78 | 14.97 | 16.18 | 1,379,279 | +0.38(+2.41%) |
May 18, 2022 | 17.20 | 17.49 | 15.00 | 15.80 | 677,813 | -0.88(-5.28%) |
May 17, 2022 | 18.00 | 20.47 | 16.13 | 16.68 | 3,115,516 | -0.86(-4.90%) |
May 16, 2022 | 13.57 | 18.86 | 13.57 | 17.54 | 8,188,760 | +3.74(+27.10%) |
May 13, 2022 | 13.40 | 14.27 | 13.20 | 13.80 | 609,464 | +0.94(+7.31%) |
May 12, 2022 | 12.87 | 13.24 | 12.09 | 12.86 | 436,091 | -0.49(-3.67%) |
May 11, 2022 | 13.83 | 15.28 | 13.35 | 13.35 | 1,082,201 | +0.09(+0.68%) |
May 10, 2022 | 14.75 | 15.79 | 12.50 | 13.26 | 505,073 | -0.82(-5.82%) |
May 09, 2022 | 17.02 | 17.40 | 14.05 | 14.08 | 538,280 | -4.14(-22.72%) |
May 06, 2022 | 18.66 | 18.90 | 17.25 | 18.22 | 632,841 | -0.87(-4.56%) |
May 05, 2022 | 20.39 | 22.55 | 18.54 | 19.09 | 2,557,649 | +0.11(+0.58%) |
May 04, 2022 | 19.68 | 20.48 | 18.38 | 18.98 | 1,460,748 | +0.80(+4.40%) |
May 03, 2022 | 17.23 | 19.50 | 17.06 | 18.18 | 591,859 | +1.02(+5.94%) |