Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.640 | 5.780 | 5.500 | 5.560 | 1,718,398 | -0.11(-1.94%) |
Jul 28, 2022 | 5.780 | 5.940 | 5.640 | 5.670 | 1,680,635 | -0.13(-2.24%) |
Jul 27, 2022 | 5.890 | 5.960 | 5.703 | 5.800 | 2,181,770 | +0.08(+1.40%) |
Jul 26, 2022 | 5.960 | 5.960 | 5.650 | 5.720 | 1,770,036 | -0.32(-5.30%) |
Jul 25, 2022 | 5.990 | 6.050 | 5.830 | 6.040 | 1,724,355 | +0.06(+1.00%) |
Jul 22, 2022 | 6.470 | 6.470 | 5.830 | 5.980 | 2,014,776 | -0.45(-7.00%) |
Jul 21, 2022 | 6.300 | 6.550 | 6.280 | 6.430 | 1,846,638 | +0.07(+1.10%) |
Jul 20, 2022 | 6.250 | 6.530 | 6.185 | 6.360 | 1,640,926 | +0.17(+2.75%) |
Jul 19, 2022 | 6.200 | 6.220 | 5.910 | 6.190 | 1,373,142 | +0.05(+0.81%) |
Jul 18, 2022 | 6.170 | 6.450 | 6.110 | 6.140 | 1,575,765 | +0.15(+2.50%) |
Jul 15, 2022 | 5.750 | 6.040 | 5.520 | 5.990 | 2,057,717 | +0.41(+7.35%) |
Jul 14, 2022 | 5.770 | 5.940 | 5.530 | 5.580 | 2,019,631 | -0.19(-3.29%) |
Jul 13, 2022 | 5.760 | 5.905 | 5.525 | 5.770 | 1,676,951 | -0.15(-2.53%) |
Jul 12, 2022 | 6.060 | 6.130 | 5.780 | 5.920 | 1,678,070 | -0.11(-1.82%) |
Jul 11, 2022 | 6.570 | 6.660 | 6.000 | 6.030 | 1,336,545 | -0.64(-9.60%) |
Jul 08, 2022 | 6.610 | 6.780 | 6.410 | 6.670 | 1,627,754 | -0.08(-1.19%) |
Jul 07, 2022 | 6.140 | 6.790 | 6.100 | 6.750 | 2,603,569 | +0.63(+10.29%) |
Jul 06, 2022 | 6.050 | 6.305 | 5.975 | 6.120 | 3,393,087 | +0.07(+1.16%) |
Jul 05, 2022 | 6.090 | 6.110 | 5.690 | 6.050 | 3,598,874 | -0.18(-2.89%) |
Jul 01, 2022 | 6.060 | 6.315 | 5.995 | 6.230 | 1,917,643 | +0.21(+3.49%) |
Jun 30, 2022 | 6.180 | 6.388 | 5.830 | 6.020 | 2,503,025 | -0.27(-4.29%) |
Jun 29, 2022 | 6.610 | 6.630 | 6.240 | 6.290 | 1,984,102 | -0.38(-5.70%) |
Jun 28, 2022 | 6.990 | 7.050 | 6.610 | 6.670 | 1,990,392 | -0.27(-3.89%) |
Jun 27, 2022 | 6.990 | 7.220 | 6.840 | 6.940 | 2,429,813 | -0.01(-0.14%) |
Jun 24, 2022 | 7.080 | 7.380 | 6.910 | 6.950 | 16,381,709 | -0.07(-1.00%) |
Jun 23, 2022 | 6.770 | 7.220 | 6.770 | 7.020 | 2,149,961 | +0.33(+4.93%) |
Jun 22, 2022 | 6.680 | 6.910 | 6.490 | 6.690 | 1,434,659 | -0.11(-1.62%) |
Jun 21, 2022 | 6.830 | 7.280 | 6.760 | 6.800 | 1,806,054 | +0.07(+1.04%) |
Jun 17, 2022 | 6.540 | 6.850 | 6.485 | 6.730 | 2,783,853 | +0.19(+2.91%) |
Jun 16, 2022 | 6.660 | 6.880 | 6.415 | 6.540 | 1,812,571 | -0.37(-5.35%) |
Jun 15, 2022 | 6.640 | 7.110 | 6.610 | 6.910 | 3,479,865 | +0.46(+7.13%) |
Jun 14, 2022 | 6.490 | 6.630 | 6.280 | 6.450 | 2,074,083 | +0.05(+0.78%) |
Jun 13, 2022 | 6.640 | 6.865 | 6.360 | 6.400 | 2,727,919 | -0.54(-7.78%) |
Jun 10, 2022 | 7.510 | 7.575 | 6.940 | 6.940 | 2,065,165 | -0.76(-9.87%) |
Jun 09, 2022 | 8.270 | 8.360 | 7.650 | 7.700 | 1,690,011 | -0.68(-8.11%) |
Jun 08, 2022 | 8.300 | 8.720 | 8.250 | 8.380 | 1,753,966 | +0.13(+1.58%) |
Jun 07, 2022 | 8.360 | 8.470 | 8.040 | 8.250 | 2,490,225 | -0.20(-2.37%) |
Jun 06, 2022 | 8.670 | 8.740 | 8.260 | 8.450 | 1,955,378 | +0.03(+0.36%) |
Jun 03, 2022 | 8.570 | 8.650 | 8.195 | 8.420 | 1,891,678 | -0.36(-4.10%) |
Jun 02, 2022 | 8.320 | 8.850 | 8.170 | 8.780 | 2,421,201 | +0.46(+5.53%) |
Jun 01, 2022 | 8.710 | 8.855 | 8.310 | 8.320 | 1,760,753 | -0.37(-4.26%) |
May 31, 2022 | 9.000 | 9.100 | 8.560 | 8.690 | 1,479,126 | -0.24(-2.69%) |
May 27, 2022 | 8.790 | 9.145 | 8.590 | 8.930 | 1,041,285 | +0.28(+3.24%) |
May 26, 2022 | 8.320 | 8.735 | 8.210 | 8.650 | 1,385,280 | +0.35(+4.22%) |
May 25, 2022 | 8.190 | 8.490 | 8.070 | 8.300 | 1,827,256 | +0.06(+0.73%) |
May 24, 2022 | 8.450 | 8.560 | 8.020 | 8.240 | 2,156,094 | -0.45(-5.18%) |
May 23, 2022 | 9.030 | 9.030 | 8.360 | 8.690 | 1,337,018 | -0.25(-2.80%) |
May 20, 2022 | 9.190 | 9.290 | 8.710 | 8.940 | 1,703,964 | -0.03(-0.33%) |
May 19, 2022 | 8.730 | 9.137 | 8.725 | 8.970 | 2,594,757 | +0.19(+2.16%) |
May 18, 2022 | 8.880 | 9.170 | 8.660 | 8.780 | 1,327,173 | -0.37(-4.04%) |
May 17, 2022 | 9.040 | 9.300 | 8.790 | 9.150 | 1,853,132 | +0.31(+3.51%) |
May 16, 2022 | 8.760 | 9.200 | 8.620 | 8.840 | 1,674,617 | +0.05(+0.57%) |
May 13, 2022 | 8.690 | 9.080 | 8.530 | 8.790 | 2,315,057 | +0.53(+6.42%) |
May 12, 2022 | 7.850 | 8.600 | 7.680 | 8.260 | 2,444,647 | +0.19(+2.35%) |
May 11, 2022 | 8.010 | 8.435 | 7.860 | 8.070 | 2,526,352 | -0.08(-0.98%) |
May 10, 2022 | 9.570 | 9.715 | 8.100 | 8.150 | 2,601,289 | -1.12(-12.08%) |
May 09, 2022 | 9.700 | 9.950 | 9.220 | 9.270 | 1,988,112 | -0.74(-7.39%) |
May 06, 2022 | 9.750 | 10.76 | 9.415 | 10.01 | 2,340,123 | -0.36(-3.42%) |
May 05, 2022 | 9.190 | 10.43 | 9.150 | 10.37 | 3,465,011 | -0.67(-6.11%) |
May 04, 2022 | 10.51 | 11.23 | 10.26 | 11.04 | 1,598,023 | +0.25(+2.32%) |
May 03, 2022 | 10.58 | 10.94 | 10.44 | 10.79 | 762,082 | +0.17(+1.60%) |