Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.356 | 6.510 | 6.228 | 6.298 | 169,604 | -0.06(-0.92%) |
Jul 28, 2022 | 6.361 | 6.563 | 6.253 | 6.357 | 173,633 | +0.04(+0.66%) |
Jul 27, 2022 | 6.267 | 6.473 | 6.120 | 6.315 | 142,819 | +0.05(+0.76%) |
Jul 26, 2022 | 6.209 | 6.342 | 6.151 | 6.267 | 156,414 | -0.02(-0.32%) |
Jul 25, 2022 | 6.280 | 6.298 | 6.141 | 6.288 | 232,206 | +0.01(+0.17%) |
Jul 22, 2022 | 6.914 | 6.918 | 6.228 | 6.277 | 238,061 | -0.55(-8.08%) |
Jul 21, 2022 | 6.652 | 6.829 | 6.564 | 6.829 | 169,466 | +0.09(+1.32%) |
Jul 20, 2022 | 6.652 | 6.803 | 6.564 | 6.740 | 223,205 | +0.09(+1.39%) |
Jul 19, 2022 | 6.658 | 6.830 | 6.608 | 6.648 | 313,828 | +0.07(+1.12%) |
Jul 18, 2022 | 6.652 | 6.740 | 6.564 | 6.574 | 176,798 | +0.14(+2.18%) |
Jul 15, 2022 | 6.299 | 6.874 | 6.139 | 6.434 | 800,637 | +0.25(+3.97%) |
Jul 14, 2022 | 5.943 | 6.200 | 5.854 | 6.189 | 248,440 | +0.10(+1.59%) |
Jul 13, 2022 | 6.032 | 6.118 | 5.950 | 6.092 | 158,391 | -0.02(-0.35%) |
Jul 12, 2022 | 6.195 | 6.197 | 5.943 | 6.113 | 327,792 | -0.23(-3.61%) |
Jul 11, 2022 | 6.330 | 6.359 | 6.071 | 6.342 | 288,863 | +0.02(+0.28%) |
Jul 08, 2022 | 6.474 | 6.474 | 6.277 | 6.324 | 240,361 | -0.06(-0.97%) |
Jul 07, 2022 | 6.209 | 6.447 | 6.208 | 6.386 | 466,145 | +0.44(+7.33%) |
Jul 06, 2022 | 6.652 | 6.652 | 5.739 | 5.950 | 875,926 | -0.70(-10.56%) |
Jul 05, 2022 | 6.741 | 6.887 | 6.521 | 6.652 | 374,353 | -0.24(-3.46%) |
Jul 01, 2022 | 7.108 | 7.179 | 6.543 | 6.891 | 563,882 | -0.34(-4.64%) |
Jun 30, 2022 | 7.185 | 7.334 | 6.963 | 7.226 | 364,595 | +0.04(+0.53%) |
Jun 29, 2022 | 7.451 | 7.801 | 7.115 | 7.188 | 504,292 | -0.21(-2.88%) |
Jun 28, 2022 | 7.531 | 7.531 | 7.185 | 7.401 | 445,352 | +0.04(+0.53%) |
Jun 27, 2022 | 7.273 | 7.446 | 7.052 | 7.362 | 406,210 | +0.24(+3.43%) |
Jun 24, 2022 | 7.006 | 7.226 | 6.968 | 7.118 | 506,981 | +0.15(+2.10%) |
Jun 23, 2022 | 7.441 | 7.455 | 6.718 | 6.972 | 661,955 | +0.00(+0.06%) |
Jun 22, 2022 | 7.742 | 7.816 | 6.907 | 6.968 | 948,964 | -0.84(-10.78%) |
Jun 21, 2022 | 8.516 | 8.516 | 7.773 | 7.810 | 707,076 | -0.55(-6.63%) |
Jun 17, 2022 | 8.430 | 8.569 | 8.186 | 8.364 | 314,288 | +0.00(+0.03%) |
Jun 16, 2022 | 8.602 | 8.602 | 8.276 | 8.362 | 227,906 | -0.41(-4.70%) |
Jun 15, 2022 | 8.688 | 8.903 | 8.432 | 8.774 | 181,871 | +0.09(+0.99%) |
Jun 14, 2022 | 8.602 | 8.860 | 8.430 | 8.688 | 395,429 | +0.36(+4.26%) |
Jun 13, 2022 | 8.860 | 8.946 | 8.216 | 8.333 | 668,801 | -0.66(-7.30%) |
Jun 10, 2022 | 9.032 | 9.204 | 8.946 | 8.989 | 306,460 | -0.04(-0.48%) |
Jun 09, 2022 | 9.634 | 9.634 | 9.032 | 9.032 | 265,814 | -0.52(-5.41%) |
Jun 08, 2022 | 9.892 | 9.892 | 9.204 | 9.548 | 555,222 | -0.34(-3.48%) |
Jun 07, 2022 | 9.806 | 9.978 | 9.634 | 9.892 | 210,693 | +0.09(+0.88%) |
Jun 06, 2022 | 9.892 | 10.16 | 9.806 | 9.806 | 390,830 | -0.34(-3.39%) |
Jun 03, 2022 | 9.978 | 10.15 | 9.720 | 10.15 | 199,708 | +0.09(+0.85%) |
Jun 02, 2022 | 10.15 | 10.41 | 9.978 | 10.06 | 277,933 | +0.00(+0.00%) |
Jun 01, 2022 | 9.978 | 10.15 | 9.806 | 10.06 | 344,899 | +0.26(+2.63%) |
May 31, 2022 | 10.49 | 10.58 | 9.720 | 9.806 | 668,079 | -0.52(-5.00%) |
May 27, 2022 | 10.24 | 10.41 | 9.892 | 10.32 | 684,612 | +0.00(+0.00%) |
May 26, 2022 | 10.15 | 10.41 | 10.15 | 10.32 | 293,895 | -0.09(-0.83%) |
May 25, 2022 | 10.32 | 10.41 | 9.978 | 10.41 | 287,790 | +0.26(+2.54%) |
May 24, 2022 | 10.32 | 10.32 | 9.978 | 10.15 | 619,707 | -0.43(-4.07%) |
May 23, 2022 | 10.32 | 10.58 | 10.02 | 10.58 | 512,103 | +0.43(+4.24%) |
May 20, 2022 | 10.32 | 10.58 | 9.978 | 10.15 | 420,266 | -0.17(-1.67%) |
May 19, 2022 | 9.720 | 10.32 | 9.634 | 10.32 | 396,850 | +0.52(+5.26%) |
May 18, 2022 | 10.06 | 10.32 | 9.634 | 9.806 | 370,380 | -0.26(-2.56%) |
May 17, 2022 | 10.06 | 10.32 | 9.892 | 10.06 | 382,203 | +0.34(+3.54%) |
May 16, 2022 | 9.720 | 9.978 | 9.634 | 9.720 | 321,851 | +0.26(+2.73%) |
May 13, 2022 | 9.118 | 9.806 | 9.118 | 9.462 | 587,304 | +0.52(+5.77%) |
May 12, 2022 | 9.290 | 9.376 | 8.860 | 8.946 | 429,734 | -0.52(-5.45%) |
May 11, 2022 | 9.548 | 9.892 | 9.290 | 9.462 | 518,522 | +0.34(+3.77%) |
May 10, 2022 | 8.946 | 9.290 | 8.860 | 9.118 | 316,217 | +0.26(+2.91%) |
May 09, 2022 | 9.548 | 9.548 | 8.688 | 8.860 | 419,289 | -0.77(-8.04%) |
May 06, 2022 | 9.720 | 9.720 | 9.204 | 9.634 | 174,418 | +0.00(+0.00%) |
May 05, 2022 | 9.978 | 9.978 | 9.291 | 9.634 | 188,518 | -0.26(-2.61%) |
May 04, 2022 | 9.376 | 9.892 | 9.290 | 9.892 | 515,793 | +0.60(+6.48%) |
May 03, 2022 | 8.774 | 9.290 | 8.774 | 9.290 | 161,011 | +0.43(+4.85%) |