Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.218 | 5.487 | 5.182 | 5.391 | 1,757,701 | +0.32(+6.27%) |
Jul 28, 2022 | 5.191 | 5.200 | 4.946 | 5.073 | 956,492 | +0.01(+0.18%) |
Jul 27, 2022 | 4.964 | 5.082 | 4.791 | 5.064 | 1,019,988 | +0.18(+3.72%) |
Jul 26, 2022 | 5.064 | 5.064 | 4.805 | 4.882 | 1,122,760 | -0.06(-1.29%) |
Jul 25, 2022 | 4.591 | 4.968 | 4.518 | 4.946 | 2,046,139 | +0.45(+9.90%) |
Jul 22, 2022 | 4.618 | 4.691 | 4.455 | 4.500 | 1,626,724 | -0.15(-3.32%) |
Jul 21, 2022 | 4.737 | 4.796 | 4.505 | 4.655 | 2,024,288 | -0.22(-4.48%) |
Jul 20, 2022 | 4.728 | 4.900 | 4.620 | 4.873 | 1,508,280 | +0.07(+1.52%) |
Jul 19, 2022 | 4.764 | 4.850 | 4.646 | 4.800 | 1,738,104 | +0.05(+1.15%) |
Jul 18, 2022 | 4.873 | 5.000 | 4.678 | 4.746 | 3,414,787 | +0.01(+0.19%) |
Jul 15, 2022 | 4.809 | 4.864 | 4.637 | 4.737 | 3,220,925 | +0.01(+0.19%) |
Jul 14, 2022 | 4.928 | 4.928 | 4.282 | 4.728 | 6,632,934 | -0.94(-16.53%) |
Jul 13, 2022 | 5.518 | 5.809 | 5.518 | 5.664 | 822,537 | +0.06(+1.14%) |
Jul 12, 2022 | 5.546 | 5.691 | 5.446 | 5.600 | 1,171,428 | -0.20(-3.45%) |
Jul 11, 2022 | 5.782 | 5.928 | 5.655 | 5.800 | 1,101,597 | -0.18(-3.04%) |
Jul 08, 2022 | 6.118 | 6.118 | 5.782 | 5.982 | 1,214,634 | +0.00(+0.00%) |
Jul 07, 2022 | 5.782 | 6.128 | 5.737 | 5.982 | 1,933,497 | +0.43(+7.69%) |
Jul 06, 2022 | 5.691 | 5.828 | 5.291 | 5.555 | 2,502,894 | -0.26(-4.53%) |
Jul 05, 2022 | 6.073 | 6.155 | 5.564 | 5.818 | 2,152,081 | -0.44(-6.98%) |
Jul 01, 2022 | 6.328 | 6.364 | 5.946 | 6.255 | 1,985,997 | -0.05(-0.86%) |
Jun 30, 2022 | 6.646 | 6.855 | 6.291 | 6.309 | 3,437,681 | -0.53(-7.71%) |
Jun 29, 2022 | 7.455 | 7.532 | 6.746 | 6.837 | 2,101,139 | -0.51(-6.93%) |
Jun 28, 2022 | 7.400 | 7.691 | 7.164 | 7.346 | 3,082,897 | +0.35(+4.94%) |
Jun 27, 2022 | 6.700 | 7.046 | 6.691 | 7.000 | 2,736,181 | +0.44(+6.65%) |
Jun 24, 2022 | 6.291 | 6.964 | 6.091 | 6.564 | 11,319,227 | +0.40(+6.49%) |
Jun 23, 2022 | 7.219 | 7.255 | 6.000 | 6.164 | 4,302,019 | -0.95(-13.41%) |
Jun 22, 2022 | 7.273 | 7.500 | 7.009 | 7.119 | 2,737,158 | -0.70(-8.95%) |
Jun 21, 2022 | 6.909 | 7.873 | 6.909 | 7.819 | 5,000,115 | +1.05(+15.59%) |
Jun 17, 2022 | 7.364 | 7.609 | 6.664 | 6.764 | 9,468,175 | -0.55(-7.46%) |
Jun 16, 2022 | 7.100 | 7.864 | 7.091 | 7.309 | 4,817,886 | -0.01(-0.12%) |
Jun 15, 2022 | 6.873 | 7.437 | 6.873 | 7.319 | 2,141,461 | +0.36(+5.23%) |
Jun 14, 2022 | 7.028 | 7.282 | 6.837 | 6.955 | 2,175,952 | +0.18(+2.68%) |
Jun 13, 2022 | 7.046 | 7.173 | 6.655 | 6.773 | 1,991,934 | -0.60(-8.14%) |
Jun 10, 2022 | 7.119 | 7.437 | 7.019 | 7.373 | 1,478,909 | +0.13(+1.76%) |
Jun 09, 2022 | 7.491 | 7.546 | 7.073 | 7.246 | 1,707,824 | -0.32(-4.21%) |
Jun 08, 2022 | 7.464 | 7.773 | 7.364 | 7.564 | 1,522,940 | -0.03(-0.36%) |
Jun 07, 2022 | 7.200 | 7.682 | 7.110 | 7.591 | 2,760,054 | +0.38(+5.30%) |
Jun 06, 2022 | 7.919 | 7.973 | 7.064 | 7.209 | 3,417,217 | -0.54(-6.92%) |
Jun 03, 2022 | 7.509 | 7.969 | 7.500 | 7.746 | 2,171,677 | +0.19(+2.53%) |
Jun 02, 2022 | 7.328 | 7.782 | 7.292 | 7.555 | 2,171,612 | +0.15(+1.96%) |
Jun 01, 2022 | 7.046 | 7.419 | 7.028 | 7.409 | 2,558,399 | +0.45(+6.40%) |
May 31, 2022 | 7.009 | 7.246 | 6.782 | 6.964 | 2,146,228 | +0.17(+2.54%) |
May 27, 2022 | 6.500 | 6.973 | 6.500 | 6.791 | 1,850,838 | +0.25(+3.75%) |
May 26, 2022 | 6.309 | 6.719 | 6.309 | 6.546 | 1,283,030 | +0.32(+5.11%) |
May 25, 2022 | 5.773 | 6.255 | 5.773 | 6.228 | 1,048,486 | +0.44(+7.54%) |
May 24, 2022 | 5.791 | 5.928 | 5.682 | 5.791 | 613,503 | -0.13(-2.11%) |
May 23, 2022 | 5.817 | 5.961 | 5.658 | 5.916 | 799,305 | +0.16(+2.83%) |
May 20, 2022 | 5.808 | 5.880 | 5.554 | 5.753 | 835,796 | +0.05(+0.95%) |
May 19, 2022 | 5.446 | 5.835 | 5.428 | 5.699 | 857,241 | +0.07(+1.29%) |
May 18, 2022 | 6.088 | 6.088 | 5.487 | 5.627 | 1,447,397 | -0.36(-6.04%) |
May 17, 2022 | 6.025 | 6.151 | 5.799 | 5.989 | 1,349,360 | +0.09(+1.53%) |
May 16, 2022 | 5.591 | 5.998 | 5.591 | 5.898 | 1,085,811 | +0.31(+5.50%) |
May 13, 2022 | 5.401 | 5.699 | 5.382 | 5.591 | 1,858,219 | +0.33(+6.19%) |
May 12, 2022 | 5.310 | 5.455 | 5.061 | 5.265 | 1,448,884 | -0.15(-2.84%) |
May 11, 2022 | 5.337 | 5.690 | 5.310 | 5.419 | 1,107,373 | +0.20(+3.81%) |
May 10, 2022 | 5.428 | 5.622 | 5.120 | 5.220 | 1,414,595 | -0.05(-0.86%) |
May 09, 2022 | 5.771 | 5.771 | 5.156 | 5.265 | 2,181,067 | -0.71(-11.95%) |
May 06, 2022 | 5.952 | 6.043 | 5.708 | 5.980 | 1,198,398 | +0.12(+2.01%) |
May 05, 2022 | 6.242 | 6.441 | 5.808 | 5.862 | 1,609,515 | -0.30(-4.85%) |
May 04, 2022 | 6.251 | 6.359 | 5.916 | 6.160 | 1,735,415 | +0.02(+0.29%) |
May 03, 2022 | 5.916 | 6.197 | 5.753 | 6.142 | 1,314,592 | +0.24(+4.14%) |