Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.763 | 7.100 | 6.301 | 6.617 | 3,309 | -0.49(-6.95%) |
Jul 28, 2022 | 6.700 | 7.111 | 6.190 | 7.111 | 4,244 | +0.73(+11.46%) |
Jul 27, 2022 | 6.400 | 6.426 | 6.140 | 6.380 | 3,600 | +0.08(+1.27%) |
Jul 26, 2022 | 6.500 | 6.641 | 6.300 | 6.300 | 6,335 | -0.38(-5.69%) |
Jul 25, 2022 | 7.200 | 7.192 | 6.300 | 6.680 | 6,124 | -0.12(-1.76%) |
Jul 22, 2022 | 7.179 | 7.179 | 6.303 | 6.800 | 7,591 | +0.18(+2.69%) |
Jul 21, 2022 | 6.936 | 7.100 | 6.300 | 6.622 | 4,809 | -0.18(-2.62%) |
Jul 20, 2022 | 7.100 | 7.110 | 6.793 | 6.800 | 10,574 | -0.29(-4.13%) |
Jul 19, 2022 | 8.102 | 8.788 | 6.500 | 7.093 | 30,615 | -1.31(-15.56%) |
Jul 18, 2022 | 8.000 | 8.400 | 7.800 | 8.400 | 1,937 | +0.33(+4.09%) |
Jul 15, 2022 | 8.370 | 8.998 | 8.000 | 8.070 | 1,684 | -0.30(-3.61%) |
Jul 14, 2022 | 9.240 | 9.240 | 8.011 | 8.372 | 5,588 | -0.43(-4.86%) |
Jul 13, 2022 | 9.200 | 9.278 | 8.300 | 8.800 | 5,839 | +0.13(+1.55%) |
Jul 12, 2022 | 9.800 | 9.827 | 8.530 | 8.666 | 9,539 | -1.13(-11.57%) |
Jul 11, 2022 | 11.50 | 11.90 | 9.712 | 9.800 | 32,312 | -1.10(-10.09%) |
Jul 08, 2022 | 10.80 | 11.40 | 10.20 | 10.90 | 5,516 | +0.08(+0.75%) |
Jul 07, 2022 | 10.50 | 11.30 | 10.40 | 10.82 | 5,150 | -0.18(-1.65%) |
Jul 06, 2022 | 10.90 | 11.30 | 9.833 | 11.00 | 5,279 | +0.50(+4.76%) |
Jul 05, 2022 | 9.040 | 10.60 | 9.040 | 10.50 | 7,695 | +0.40(+3.96%) |
Jul 01, 2022 | 10.10 | 11.10 | 9.720 | 10.10 | 3,681 | +0.10(+1.00%) |
Jun 30, 2022 | 10.40 | 11.00 | 8.761 | 10.00 | 14,367 | -0.30(-2.91%) |
Jun 29, 2022 | 10.60 | 10.60 | 10.20 | 10.30 | 4,662 | -0.30(-2.83%) |
Jun 28, 2022 | 11.60 | 12.14 | 10.60 | 10.60 | 10,162 | -1.00(-8.62%) |
Jun 27, 2022 | 9.900 | 12.00 | 9.920 | 11.60 | 27,765 | +1.60(+16.00%) |
Jun 24, 2022 | 10.80 | 10.90 | 10.00 | 10.00 | 17,122 | -0.80(-7.41%) |
Jun 23, 2022 | 11.00 | 11.60 | 10.30 | 10.80 | 21,464 | -0.50(-4.42%) |
Jun 22, 2022 | 11.10 | 11.80 | 10.40 | 11.30 | 128,456 | +0.10(+0.89%) |
Jun 21, 2022 | 15.00 | 16.80 | 11.20 | 11.20 | 2,365,256 | +2.20(+24.44%) |
Jun 17, 2022 | 9.405 | 10.90 | 8.923 | 9.000 | 31,188 | -0.11(-1.23%) |
Jun 16, 2022 | 8.380 | 9.799 | 7.500 | 9.112 | 6,866 | +0.61(+7.23%) |
Jun 15, 2022 | 8.799 | 8.950 | 8.000 | 8.498 | 11,380 | -0.30(-3.42%) |
Jun 14, 2022 | 8.325 | 9.042 | 8.325 | 8.799 | 1,640 | -0.10(-1.10%) |
Jun 13, 2022 | 7.944 | 9.039 | 7.000 | 8.897 | 5,626 | -0.25(-2.75%) |
Jun 10, 2022 | 8.600 | 9.150 | 8.007 | 9.149 | 5,449 | +0.55(+6.38%) |
Jun 09, 2022 | 8.100 | 8.600 | 8.000 | 8.600 | 758 | +0.48(+5.87%) |
Jun 08, 2022 | 7.527 | 8.399 | 7.499 | 8.123 | 4,800 | +0.49(+6.46%) |
Jun 07, 2022 | 6.800 | 7.950 | 6.800 | 7.630 | 5,396 | +0.29(+3.99%) |
Jun 06, 2022 | 7.022 | 7.337 | 6.757 | 7.337 | 6,737 | +0.31(+4.49%) |
Jun 03, 2022 | 7.100 | 7.100 | 6.501 | 7.022 | 5,474 | -0.36(-4.92%) |
Jun 02, 2022 | 7.000 | 7.400 | 7.000 | 7.385 | 4,071 | +0.06(+0.81%) |
Jun 01, 2022 | 7.030 | 7.500 | 7.001 | 7.326 | 7,516 | -0.07(-1.00%) |
May 31, 2022 | 8.100 | 8.100 | 7.300 | 7.400 | 9,578 | -0.72(-8.84%) |
May 27, 2022 | 7.800 | 8.597 | 7.730 | 8.118 | 11,618 | -0.71(-8.05%) |
May 26, 2022 | 7.600 | 11.20 | 7.565 | 8.829 | 226,486 | +2.13(+31.76%) |
May 25, 2022 | 6.543 | 6.997 | 6.542 | 6.701 | 814 | +0.14(+2.21%) |
May 24, 2022 | 7.295 | 7.295 | 6.101 | 6.556 | 2,817 | -0.54(-7.65%) |
May 23, 2022 | 6.998 | 7.102 | 6.989 | 7.099 | 119 | -0.25(-3.41%) |
May 20, 2022 | 7.649 | 7.649 | 7.350 | 7.350 | 180 | -0.15(-2.03%) |
May 19, 2022 | 7.326 | 7.543 | 7.326 | 7.502 | 298 | +0.00(+0.03%) |
May 18, 2022 | 7.651 | 7.825 | 7.484 | 7.500 | 1,895 | +0.56(+8.13%) |
May 17, 2022 | 6.801 | 6.969 | 6.800 | 6.936 | 1,872 | +0.23(+3.41%) |
May 16, 2022 | 7.100 | 7.100 | 6.703 | 6.707 | 783 | +0.21(+3.20%) |
May 13, 2022 | 6.120 | 7.699 | 6.103 | 6.499 | 3,043 | +0.08(+1.23%) |
May 12, 2022 | 6.900 | 6.900 | 6.420 | 6.420 | 801 | -0.34(-5.06%) |
May 11, 2022 | 6.800 | 7.000 | 6.700 | 6.762 | 1,163 | -0.14(-2.00%) |
May 10, 2022 | 7.050 | 7.098 | 6.900 | 6.900 | 430 | +0.22(+3.31%) |
May 09, 2022 | 7.100 | 7.199 | 6.600 | 6.679 | 5,293 | -0.35(-4.98%) |
May 06, 2022 | 7.220 | 7.890 | 6.670 | 7.029 | 5,997 | -0.57(-7.51%) |
May 05, 2022 | 7.600 | 7.900 | 7.600 | 7.600 | 4,503 | -0.15(-1.94%) |
May 04, 2022 | 8.000 | 8.000 | 7.500 | 7.750 | 767 | +0.25(+3.28%) |
May 03, 2022 | 7.665 | 8.218 | 7.215 | 7.504 | 1,626 | +0.39(+5.53%) |