Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.873 | 8.173 | 7.873 | 8.082 | 79,702,584 | +0.50(+6.65%) |
Jul 28, 2022 | 7.511 | 7.630 | 7.316 | 7.579 | 64,256,836 | +0.25(+3.40%) |
Jul 27, 2022 | 7.205 | 7.335 | 7.050 | 7.330 | 54,637,672 | +0.19(+2.70%) |
Jul 26, 2022 | 7.171 | 7.239 | 7.025 | 7.137 | 37,139,524 | +0.12(+1.78%) |
Jul 25, 2022 | 6.764 | 7.013 | 6.718 | 7.013 | 46,214,780 | +0.42(+6.44%) |
Jul 22, 2022 | 6.543 | 6.634 | 6.515 | 6.588 | 37,329,864 | +0.10(+1.48%) |
Jul 21, 2022 | 6.418 | 6.503 | 6.294 | 6.492 | 37,781,624 | -0.09(-1.38%) |
Jul 20, 2022 | 6.594 | 6.662 | 6.520 | 6.583 | 36,576,356 | -0.02(-0.26%) |
Jul 19, 2022 | 6.537 | 6.679 | 6.537 | 6.600 | 28,557,556 | +0.11(+1.66%) |
Jul 18, 2022 | 6.475 | 6.602 | 6.469 | 6.492 | 34,203,396 | +0.14(+2.14%) |
Jul 15, 2022 | 6.215 | 6.362 | 6.178 | 6.356 | 31,341,194 | +0.19(+3.03%) |
Jul 14, 2022 | 6.186 | 6.243 | 6.085 | 6.169 | 47,301,668 | -0.25(-3.88%) |
Jul 13, 2022 | 6.322 | 6.509 | 6.305 | 6.418 | 40,541,648 | +0.06(+0.98%) |
Jul 12, 2022 | 6.368 | 6.441 | 6.322 | 6.356 | 33,169,766 | -0.18(-2.77%) |
Jul 11, 2022 | 6.554 | 6.617 | 6.489 | 6.537 | 54,517,960 | -0.14(-2.04%) |
Jul 08, 2022 | 6.679 | 6.718 | 6.554 | 6.673 | 29,803,448 | +0.13(+1.99%) |
Jul 07, 2022 | 6.486 | 6.597 | 6.486 | 6.543 | 35,700,972 | +0.26(+4.14%) |
Jul 06, 2022 | 6.328 | 6.362 | 6.085 | 6.283 | 42,803,064 | -0.14(-2.12%) |
Jul 05, 2022 | 6.481 | 6.503 | 6.226 | 6.418 | 60,068,252 | -0.24(-3.57%) |
Jul 01, 2022 | 6.526 | 6.673 | 6.351 | 6.656 | 62,529,308 | +0.05(+0.68%) |
Jun 30, 2022 | 6.560 | 6.679 | 6.478 | 6.611 | 51,298,732 | -0.08(-1.27%) |
Jun 29, 2022 | 6.837 | 6.900 | 6.668 | 6.696 | 46,270,364 | -0.03(-0.50%) |
Jun 28, 2022 | 6.871 | 6.911 | 6.662 | 6.730 | 48,903,492 | +0.06(+0.93%) |
Jun 27, 2022 | 6.345 | 6.713 | 6.317 | 6.668 | 72,533,000 | +0.47(+7.58%) |
Jun 24, 2022 | 6.373 | 6.418 | 6.181 | 6.198 | 49,527,332 | -0.08(-1.35%) |
Jun 23, 2022 | 6.566 | 6.594 | 6.220 | 6.283 | 54,956,864 | -0.20(-3.06%) |
Jun 22, 2022 | 6.379 | 6.656 | 6.325 | 6.481 | 58,154,644 | -0.06(-0.87%) |
Jun 21, 2022 | 6.639 | 6.710 | 6.509 | 6.537 | 66,214,908 | -0.03(-0.52%) |
Jun 17, 2022 | 6.843 | 6.866 | 6.356 | 6.571 | 128,136,968 | -0.27(-3.89%) |
Jun 16, 2022 | 7.024 | 7.047 | 6.704 | 6.837 | 78,755,568 | -0.38(-5.33%) |
Jun 15, 2022 | 7.279 | 7.324 | 7.047 | 7.222 | 65,052,468 | +0.03(+0.39%) |
Jun 14, 2022 | 7.313 | 7.347 | 7.115 | 7.194 | 55,268,844 | +0.07(+0.95%) |
Jun 13, 2022 | 7.222 | 7.290 | 7.001 | 7.126 | 88,925,624 | -0.35(-4.69%) |
Jun 10, 2022 | 7.392 | 7.522 | 7.307 | 7.477 | 60,827,756 | -0.17(-2.22%) |
Jun 09, 2022 | 7.743 | 7.822 | 7.641 | 7.647 | 43,518,936 | -0.16(-2.03%) |
Jun 08, 2022 | 7.879 | 7.949 | 7.783 | 7.805 | 36,562,564 | -0.06(-0.79%) |
Jun 07, 2022 | 7.896 | 7.981 | 7.842 | 7.867 | 47,320,552 | -0.07(-0.86%) |
Jun 06, 2022 | 8.066 | 8.071 | 7.873 | 7.935 | 32,453,796 | -0.09(-1.13%) |
Jun 03, 2022 | 7.726 | 8.032 | 7.726 | 8.026 | 50,697,540 | +0.24(+3.13%) |
Jun 02, 2022 | 7.811 | 7.862 | 7.729 | 7.783 | 28,347,474 | -0.05(-0.58%) |
Jun 01, 2022 | 7.924 | 7.986 | 7.754 | 7.828 | 29,802,286 | -0.03(-0.36%) |
May 31, 2022 | 8.020 | 8.116 | 7.833 | 7.856 | 60,712,152 | -0.22(-2.66%) |
May 27, 2022 | 8.213 | 8.241 | 8.043 | 8.071 | 60,666,356 | -0.31(-3.65%) |
May 26, 2022 | 8.235 | 8.422 | 8.232 | 8.377 | 42,040,012 | +0.14(+1.72%) |
May 25, 2022 | 8.066 | 8.278 | 8.063 | 8.235 | 62,175,716 | +0.18(+2.25%) |
May 24, 2022 | 8.145 | 8.190 | 7.896 | 8.054 | 83,058,456 | -0.36(-4.23%) |
May 23, 2022 | 8.167 | 8.428 | 8.113 | 8.410 | 72,531,928 | +0.43(+5.45%) |
May 20, 2022 | 7.867 | 8.012 | 7.797 | 7.976 | 50,160,984 | +0.18(+2.32%) |
May 19, 2022 | 7.691 | 7.859 | 7.645 | 7.795 | 45,916,096 | +0.17(+2.17%) |
May 18, 2022 | 7.789 | 7.831 | 7.557 | 7.629 | 43,888,924 | -0.21(-2.70%) |
May 17, 2022 | 7.815 | 7.870 | 7.725 | 7.841 | 44,364,804 | +0.16(+2.09%) |
May 16, 2022 | 7.531 | 7.748 | 7.523 | 7.681 | 57,013,712 | +0.18(+2.34%) |
May 13, 2022 | 7.360 | 7.567 | 7.359 | 7.505 | 74,413,656 | +0.20(+2.76%) |
May 12, 2022 | 7.277 | 7.420 | 7.164 | 7.303 | 69,078,832 | +0.02(+0.28%) |
May 11, 2022 | 7.133 | 7.466 | 7.128 | 7.283 | 75,525,344 | +0.32(+4.61%) |
May 10, 2022 | 6.967 | 7.045 | 6.846 | 6.962 | 72,299,712 | +0.11(+1.66%) |
May 09, 2022 | 7.117 | 7.122 | 6.827 | 6.848 | 82,924,200 | -0.43(-5.97%) |
May 06, 2022 | 7.138 | 7.355 | 6.936 | 7.283 | 73,451,400 | +0.22(+3.15%) |
May 05, 2022 | 7.241 | 7.252 | 6.853 | 7.060 | 80,931,312 | -0.19(-2.57%) |
May 04, 2022 | 6.921 | 7.285 | 6.807 | 7.246 | 66,703,120 | +0.36(+5.26%) |
May 03, 2022 | 6.771 | 6.926 | 6.745 | 6.884 | 73,283,416 | +0.16(+2.31%) |