Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.333 | 6.533 | 6.124 | 6.134 | 4,152 | -0.57(-8.45%) |
Jul 28, 2022 | 6.633 | 6.850 | 6.467 | 6.700 | 2,651 | -0.10(-1.47%) |
Jul 27, 2022 | 6.367 | 6.833 | 6.100 | 6.800 | 5,577 | +0.17(+2.51%) |
Jul 26, 2022 | 6.833 | 7.133 | 6.576 | 6.633 | 2,538 | -0.43(-6.13%) |
Jul 25, 2022 | 6.967 | 7.333 | 6.706 | 7.067 | 13,092 | +0.37(+5.47%) |
Jul 22, 2022 | 6.900 | 6.900 | 6.233 | 6.700 | 5,726 | +0.30(+4.68%) |
Jul 21, 2022 | 7.067 | 7.067 | 6.367 | 6.400 | 4,234 | -0.40(-5.88%) |
Jul 20, 2022 | 6.433 | 6.900 | 6.345 | 6.800 | 8,672 | +0.23(+3.55%) |
Jul 19, 2022 | 6.267 | 6.567 | 6.200 | 6.567 | 3,490 | +0.30(+4.79%) |
Jul 18, 2022 | 6.567 | 6.567 | 6.233 | 6.267 | 6,189 | -0.03(-0.53%) |
Jul 15, 2022 | 5.967 | 6.567 | 5.888 | 6.300 | 6,528 | +0.00(+0.00%) |
Jul 14, 2022 | 6.333 | 6.333 | 6.000 | 6.300 | 337 | +0.00(+0.00%) |
Jul 13, 2022 | 5.933 | 6.333 | 5.719 | 6.300 | 4,835 | +0.07(+1.07%) |
Jul 12, 2022 | 6.133 | 6.367 | 6.079 | 6.233 | 2,119 | -0.07(-1.06%) |
Jul 11, 2022 | 6.600 | 6.600 | 6.033 | 6.300 | 2,788 | -0.07(-1.05%) |
Jul 08, 2022 | 6.633 | 6.633 | 6.333 | 6.367 | 7,215 | -0.03(-0.52%) |
Jul 07, 2022 | 6.117 | 6.700 | 6.117 | 6.400 | 6,293 | +0.23(+3.78%) |
Jul 06, 2022 | 6.300 | 6.367 | 6.167 | 6.167 | 2,363 | -0.07(-1.07%) |
Jul 05, 2022 | 6.633 | 6.633 | 6.067 | 6.233 | 4,983 | -0.20(-3.11%) |
Jul 01, 2022 | 6.300 | 6.467 | 6.300 | 6.433 | 1,604 | +0.00(+0.00%) |
Jun 30, 2022 | 5.967 | 6.633 | 5.767 | 6.433 | 2,868 | -0.07(-1.03%) |
Jun 29, 2022 | 6.367 | 6.633 | 5.667 | 6.500 | 3,458 | +0.13(+2.06%) |
Jun 28, 2022 | 6.667 | 6.683 | 6.369 | 6.369 | 18,249 | -0.26(-3.98%) |
Jun 27, 2022 | 6.667 | 6.833 | 6.267 | 6.633 | 11,321 | -0.03(-0.50%) |
Jun 24, 2022 | 6.833 | 7.167 | 6.567 | 6.667 | 27,640 | +0.03(+0.50%) |
Jun 23, 2022 | 6.300 | 7.633 | 6.167 | 6.633 | 66,064 | +0.53(+8.74%) |
Jun 22, 2022 | 5.933 | 6.167 | 5.931 | 6.100 | 1,779 | -0.23(-3.68%) |
Jun 21, 2022 | 5.733 | 6.333 | 5.724 | 6.333 | 11,413 | +0.67(+11.76%) |
Jun 17, 2022 | 5.733 | 5.900 | 5.433 | 5.667 | 17,855 | -0.03(-0.58%) |
Jun 16, 2022 | 5.800 | 6.033 | 5.400 | 5.700 | 23,662 | -0.13(-2.29%) |
Jun 15, 2022 | 5.100 | 5.900 | 5.100 | 5.833 | 19,387 | +0.77(+15.13%) |
Jun 14, 2022 | 5.333 | 5.593 | 5.033 | 5.067 | 9,935 | -0.03(-0.65%) |
Jun 13, 2022 | 6.133 | 6.133 | 5.030 | 5.100 | 12,851 | -1.07(-17.30%) |
Jun 10, 2022 | 6.067 | 6.233 | 5.967 | 6.167 | 9,522 | +0.13(+2.21%) |
Jun 09, 2022 | 6.167 | 6.333 | 6.033 | 6.033 | 19,122 | -0.33(-5.24%) |
Jun 08, 2022 | 6.367 | 6.833 | 6.233 | 6.367 | 36,769 | +0.03(+0.53%) |
Jun 07, 2022 | 6.367 | 6.433 | 6.033 | 6.333 | 27,567 | -0.17(-2.56%) |
Jun 06, 2022 | 7.233 | 7.301 | 6.100 | 6.500 | 95,196 | -0.73(-10.15%) |
Jun 03, 2022 | 7.233 | 9.200 | 6.833 | 7.235 | 764,386 | +0.71(+10.96%) |
Jun 02, 2022 | 6.400 | 6.580 | 5.832 | 6.520 | 23,541 | -0.04(-0.55%) |
Jun 01, 2022 | 6.600 | 6.800 | 6.046 | 6.556 | 13,629 | +0.20(+3.08%) |
May 31, 2022 | 6.198 | 7.200 | 5.620 | 6.360 | 7,877 | +0.56(+9.62%) |
May 27, 2022 | 5.798 | 5.972 | 5.590 | 5.802 | 3,208 | +0.10(+1.79%) |
May 26, 2022 | 5.598 | 5.800 | 5.420 | 5.700 | 3,961 | +0.28(+5.13%) |
May 25, 2022 | 5.140 | 5.520 | 5.020 | 5.422 | 10,832 | +0.40(+8.01%) |
May 24, 2022 | 5.260 | 5.388 | 4.820 | 5.020 | 3,653 | -0.38(-7.07%) |
May 23, 2022 | 5.896 | 5.896 | 5.214 | 5.402 | 10,019 | -0.14(-2.49%) |
May 20, 2022 | 5.596 | 5.696 | 5.202 | 5.540 | 12,562 | -0.26(-4.48%) |
May 19, 2022 | 5.400 | 5.960 | 5.100 | 5.800 | 5,217 | +0.09(+1.58%) |
May 18, 2022 | 5.800 | 6.000 | 5.606 | 5.710 | 2,432 | +0.03(+0.53%) |
May 17, 2022 | 5.800 | 6.148 | 5.602 | 5.680 | 4,989 | +0.23(+4.14%) |
May 16, 2022 | 5.340 | 5.764 | 5.164 | 5.454 | 2,391 | +0.07(+1.38%) |
May 13, 2022 | 4.958 | 5.600 | 4.622 | 5.380 | 25,468 | +0.39(+7.90%) |
May 12, 2022 | 4.578 | 5.200 | 4.446 | 4.986 | 14,166 | +0.17(+3.44%) |
May 11, 2022 | 5.208 | 5.246 | 4.820 | 4.820 | 5,528 | -0.57(-10.58%) |
May 10, 2022 | 5.400 | 5.498 | 4.980 | 5.390 | 11,010 | -0.01(-0.26%) |
May 09, 2022 | 6.298 | 6.298 | 5.198 | 5.404 | 11,483 | -0.70(-11.44%) |
May 06, 2022 | 6.440 | 6.800 | 5.800 | 6.102 | 9,060 | -0.46(-7.01%) |
May 05, 2022 | 7.020 | 7.214 | 6.442 | 6.562 | 4,394 | -1.04(-13.66%) |
May 04, 2022 | 8.000 | 7.980 | 7.000 | 7.600 | 2,765 | +0.00(+0.00%) |
May 03, 2022 | 7.014 | 7.800 | 7.014 | 7.600 | 5,545 | +0.60(+8.54%) |