Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.935 | 8.238 | 7.935 | 8.146 | 79,077,896 | +0.51(+6.65%) |
Jul 28, 2022 | 7.570 | 7.690 | 7.373 | 7.639 | 63,753,204 | +0.25(+3.40%) |
Jul 27, 2022 | 7.262 | 7.393 | 7.105 | 7.388 | 54,209,432 | +0.19(+2.70%) |
Jul 26, 2022 | 7.228 | 7.296 | 7.080 | 7.194 | 36,848,432 | +0.13(+1.78%) |
Jul 25, 2022 | 6.817 | 7.068 | 6.772 | 7.068 | 45,852,560 | +0.43(+6.44%) |
Jul 22, 2022 | 6.595 | 6.686 | 6.566 | 6.640 | 37,037,280 | +0.10(+1.48%) |
Jul 21, 2022 | 6.469 | 6.555 | 6.344 | 6.543 | 37,485,500 | -0.09(-1.38%) |
Jul 20, 2022 | 6.646 | 6.714 | 6.572 | 6.635 | 36,289,676 | -0.02(-0.26%) |
Jul 19, 2022 | 6.589 | 6.732 | 6.589 | 6.652 | 28,333,728 | +0.11(+1.66%) |
Jul 18, 2022 | 6.526 | 6.655 | 6.521 | 6.543 | 33,935,316 | +0.14(+2.14%) |
Jul 15, 2022 | 6.264 | 6.412 | 6.227 | 6.406 | 31,095,548 | +0.19(+3.03%) |
Jul 14, 2022 | 6.235 | 6.292 | 6.133 | 6.218 | 46,930,928 | -0.25(-3.88%) |
Jul 13, 2022 | 6.372 | 6.560 | 6.355 | 6.469 | 40,223,892 | +0.06(+0.98%) |
Jul 12, 2022 | 6.418 | 6.492 | 6.372 | 6.406 | 32,909,788 | -0.18(-2.77%) |
Jul 11, 2022 | 6.606 | 6.669 | 6.540 | 6.589 | 54,090,660 | -0.14(-2.04%) |
Jul 08, 2022 | 6.732 | 6.772 | 6.606 | 6.726 | 29,569,854 | +0.13(+1.99%) |
Jul 07, 2022 | 6.538 | 6.649 | 6.538 | 6.595 | 35,421,156 | +0.26(+4.14%) |
Jul 06, 2022 | 6.378 | 6.412 | 6.133 | 6.332 | 42,467,584 | -0.14(-2.12%) |
Jul 05, 2022 | 6.532 | 6.555 | 6.275 | 6.469 | 59,597,448 | -0.24(-3.57%) |
Jul 01, 2022 | 6.578 | 6.726 | 6.401 | 6.709 | 62,039,216 | +0.05(+0.68%) |
Jun 30, 2022 | 6.612 | 6.732 | 6.529 | 6.663 | 50,896,664 | -0.09(-1.27%) |
Jun 29, 2022 | 6.891 | 6.954 | 6.720 | 6.749 | 45,907,704 | -0.03(-0.50%) |
Jun 28, 2022 | 6.926 | 6.965 | 6.714 | 6.783 | 48,520,196 | +0.06(+0.93%) |
Jun 27, 2022 | 6.395 | 6.766 | 6.366 | 6.720 | 71,964,504 | +0.47(+7.58%) |
Jun 24, 2022 | 6.424 | 6.469 | 6.230 | 6.247 | 49,139,144 | -0.09(-1.35%) |
Jun 23, 2022 | 6.617 | 6.646 | 6.269 | 6.332 | 54,526,124 | -0.20(-3.06%) |
Jun 22, 2022 | 6.429 | 6.709 | 6.375 | 6.532 | 57,698,840 | -0.06(-0.87%) |
Jun 21, 2022 | 6.692 | 6.763 | 6.560 | 6.589 | 65,695,932 | -0.03(-0.52%) |
Jun 17, 2022 | 6.897 | 6.920 | 6.406 | 6.623 | 127,132,656 | -0.27(-3.89%) |
Jun 16, 2022 | 7.080 | 7.102 | 6.757 | 6.891 | 78,138,304 | -0.39(-5.33%) |
Jun 15, 2022 | 7.336 | 7.382 | 7.102 | 7.279 | 64,542,600 | +0.03(+0.39%) |
Jun 14, 2022 | 7.371 | 7.405 | 7.171 | 7.251 | 54,835,656 | +0.07(+0.95%) |
Jun 13, 2022 | 7.279 | 7.348 | 7.057 | 7.182 | 88,228,648 | -0.35(-4.69%) |
Jun 10, 2022 | 7.450 | 7.582 | 7.365 | 7.536 | 60,351,000 | -0.17(-2.22%) |
Jun 09, 2022 | 7.804 | 7.884 | 7.701 | 7.707 | 43,177,844 | -0.16(-2.03%) |
Jun 08, 2022 | 7.941 | 8.012 | 7.844 | 7.867 | 36,275,992 | -0.06(-0.79%) |
Jun 07, 2022 | 7.958 | 8.044 | 7.904 | 7.930 | 46,949,664 | -0.07(-0.86%) |
Jun 06, 2022 | 8.129 | 8.135 | 7.935 | 7.998 | 32,199,430 | -0.09(-1.13%) |
Jun 03, 2022 | 7.787 | 8.095 | 7.787 | 8.089 | 50,300,184 | +0.25(+3.13%) |
Jun 02, 2022 | 7.873 | 7.924 | 7.790 | 7.844 | 28,125,294 | -0.05(-0.58%) |
Jun 01, 2022 | 7.987 | 8.049 | 7.815 | 7.890 | 29,568,702 | -0.03(-0.36%) |
May 31, 2022 | 8.084 | 8.181 | 7.895 | 7.918 | 60,236,304 | -0.22(-2.66%) |
May 27, 2022 | 8.278 | 8.306 | 8.106 | 8.135 | 60,190,868 | -0.31(-3.65%) |
May 26, 2022 | 8.300 | 8.489 | 8.298 | 8.443 | 41,710,512 | +0.14(+1.72%) |
May 25, 2022 | 8.129 | 8.343 | 8.126 | 8.300 | 61,688,396 | +0.18(+2.25%) |
May 24, 2022 | 8.209 | 8.255 | 7.958 | 8.118 | 82,407,464 | -0.36(-4.23%) |
May 23, 2022 | 8.232 | 8.495 | 8.177 | 8.477 | 71,963,432 | +0.44(+5.45%) |
May 20, 2022 | 7.929 | 8.075 | 7.859 | 8.039 | 49,767,832 | +0.18(+2.32%) |
May 19, 2022 | 7.752 | 7.921 | 7.705 | 7.856 | 45,556,220 | +0.17(+2.17%) |
May 18, 2022 | 7.851 | 7.893 | 7.616 | 7.689 | 43,544,932 | -0.21(-2.70%) |
May 17, 2022 | 7.877 | 7.932 | 7.786 | 7.903 | 44,017,084 | +0.16(+2.09%) |
May 16, 2022 | 7.590 | 7.809 | 7.583 | 7.742 | 56,566,852 | +0.18(+2.34%) |
May 13, 2022 | 7.418 | 7.627 | 7.417 | 7.564 | 73,830,416 | +0.20(+2.76%) |
May 12, 2022 | 7.335 | 7.479 | 7.220 | 7.361 | 68,537,408 | +0.02(+0.28%) |
May 11, 2022 | 7.189 | 7.525 | 7.184 | 7.340 | 74,933,392 | +0.32(+4.61%) |
May 10, 2022 | 7.022 | 7.100 | 6.900 | 7.017 | 71,733,040 | +0.11(+1.66%) |
May 09, 2022 | 7.173 | 7.179 | 6.881 | 6.902 | 82,274,256 | -0.44(-5.97%) |
May 06, 2022 | 7.194 | 7.413 | 6.991 | 7.340 | 72,875,704 | +0.22(+3.15%) |
May 05, 2022 | 7.298 | 7.309 | 6.907 | 7.116 | 80,296,992 | -0.19(-2.57%) |
May 04, 2022 | 6.975 | 7.343 | 6.861 | 7.304 | 66,180,316 | +0.36(+5.26%) |
May 03, 2022 | 6.824 | 6.980 | 6.798 | 6.939 | 72,709,040 | +0.16(+2.31%) |