Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.800 | 8.820 | 8.500 | 8.720 | 358,482 | -0.06(-0.68%) |
Jul 28, 2022 | 8.400 | 8.830 | 8.290 | 8.780 | 657,308 | +0.50(+6.04%) |
Jul 27, 2022 | 7.900 | 8.330 | 7.810 | 8.280 | 437,043 | +0.37(+4.68%) |
Jul 26, 2022 | 8.000 | 8.005 | 7.770 | 7.910 | 309,151 | -0.11(-1.37%) |
Jul 25, 2022 | 7.800 | 8.063 | 7.560 | 8.020 | 386,350 | +0.26(+3.35%) |
Jul 22, 2022 | 8.550 | 8.580 | 7.520 | 7.760 | 869,155 | -0.76(-8.92%) |
Jul 21, 2022 | 8.770 | 8.890 | 8.150 | 8.520 | 1,068,379 | -0.66(-7.19%) |
Jul 20, 2022 | 8.740 | 9.200 | 8.720 | 9.180 | 914,948 | +0.50(+5.76%) |
Jul 19, 2022 | 8.430 | 8.790 | 8.410 | 8.680 | 860,828 | +0.54(+6.63%) |
Jul 18, 2022 | 8.010 | 8.600 | 8.000 | 8.140 | 1,041,685 | +0.33(+4.23%) |
Jul 15, 2022 | 7.990 | 8.060 | 7.504 | 7.810 | 710,327 | -0.06(-0.76%) |
Jul 14, 2022 | 7.750 | 7.950 | 7.535 | 7.870 | 657,450 | -0.05(-0.63%) |
Jul 13, 2022 | 7.390 | 7.955 | 7.260 | 7.920 | 964,197 | +0.35(+4.62%) |
Jul 12, 2022 | 6.970 | 7.650 | 6.820 | 7.570 | 1,020,529 | +0.61(+8.76%) |
Jul 11, 2022 | 6.900 | 7.110 | 6.710 | 6.960 | 730,555 | -0.09(-1.28%) |
Jul 08, 2022 | 6.650 | 7.190 | 6.570 | 7.050 | 1,154,056 | +0.40(+6.02%) |
Jul 07, 2022 | 6.250 | 6.730 | 6.200 | 6.650 | 1,124,677 | +0.46(+7.43%) |
Jul 06, 2022 | 6.200 | 6.570 | 6.055 | 6.190 | 903,239 | -0.06(-0.96%) |
Jul 05, 2022 | 5.780 | 6.260 | 5.450 | 6.250 | 1,246,303 | +0.27(+4.52%) |
Jul 01, 2022 | 5.850 | 6.170 | 5.765 | 5.980 | 590,399 | +0.00(+0.00%) |
Jun 30, 2022 | 5.710 | 6.190 | 5.555 | 5.980 | 971,194 | +0.12(+2.05%) |
Jun 29, 2022 | 6.110 | 6.110 | 5.590 | 5.860 | 1,356,076 | -0.31(-5.02%) |
Jun 28, 2022 | 6.420 | 6.870 | 6.100 | 6.170 | 1,004,836 | -0.12(-1.91%) |
Jun 27, 2022 | 6.320 | 6.358 | 5.950 | 6.290 | 1,296,298 | +0.04(+0.64%) |
Jun 24, 2022 | 5.620 | 6.590 | 5.570 | 6.250 | 4,316,495 | +0.70(+12.61%) |
Jun 23, 2022 | 5.590 | 5.658 | 5.230 | 5.550 | 1,355,853 | +0.02(+0.36%) |
Jun 22, 2022 | 5.520 | 5.980 | 5.500 | 5.530 | 1,295,203 | -0.20(-3.49%) |
Jun 21, 2022 | 5.770 | 6.405 | 5.710 | 5.730 | 1,576,029 | +0.09(+1.60%) |
Jun 17, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 1,694,032 | +0.21(+3.87%) |
Jun 16, 2022 | 5.740 | 5.840 | 5.330 | 5.430 | 1,141,888 | -0.58(-9.65%) |
Jun 15, 2022 | 5.830 | 6.200 | 5.760 | 6.010 | 1,163,124 | +0.24(+4.16%) |
Jun 14, 2022 | 6.110 | 6.220 | 5.680 | 5.770 | 791,275 | -0.21(-3.51%) |
Jun 13, 2022 | 6.770 | 6.880 | 5.901 | 5.980 | 1,222,383 | -1.18(-16.48%) |
Jun 10, 2022 | 7.450 | 7.810 | 7.043 | 7.160 | 1,002,156 | -0.55(-7.13%) |
Jun 09, 2022 | 7.880 | 8.192 | 7.260 | 7.710 | 1,940,681 | -0.29(-3.63%) |
Jun 08, 2022 | 7.720 | 8.070 | 7.502 | 8.000 | 1,507,379 | +0.24(+3.09%) |
Jun 07, 2022 | 6.940 | 7.770 | 6.870 | 7.760 | 1,720,531 | +0.73(+10.38%) |
Jun 06, 2022 | 6.270 | 7.070 | 6.190 | 7.030 | 1,726,443 | +0.90(+14.68%) |
Jun 03, 2022 | 5.910 | 6.149 | 5.710 | 6.130 | 826,902 | +0.12(+2.00%) |
Jun 02, 2022 | 5.690 | 6.120 | 5.690 | 6.010 | 1,030,178 | +0.31(+5.44%) |
Jun 01, 2022 | 5.730 | 5.860 | 5.445 | 5.700 | 985,260 | +0.06(+1.06%) |
May 31, 2022 | 5.370 | 5.820 | 5.350 | 5.640 | 782,981 | +0.09(+1.62%) |
May 27, 2022 | 5.110 | 5.620 | 5.110 | 5.550 | 940,364 | +0.48(+9.47%) |
May 26, 2022 | 4.910 | 5.240 | 4.910 | 5.070 | 1,264,667 | +0.23(+4.75%) |
May 25, 2022 | 4.770 | 5.065 | 4.740 | 4.840 | 1,252,703 | +0.04(+0.83%) |
May 24, 2022 | 5.050 | 5.050 | 4.605 | 4.800 | 1,336,076 | -0.33(-6.43%) |
May 23, 2022 | 5.070 | 5.185 | 4.805 | 5.130 | 1,192,039 | +0.08(+1.58%) |
May 20, 2022 | 5.530 | 5.535 | 4.720 | 5.050 | 1,868,423 | -0.39(-7.17%) |
May 19, 2022 | 5.410 | 5.710 | 5.319 | 5.440 | 1,063,896 | -0.11(-1.98%) |
May 18, 2022 | 5.720 | 6.065 | 5.410 | 5.550 | 1,604,130 | -0.29(-4.97%) |
May 17, 2022 | 5.380 | 5.900 | 5.310 | 5.840 | 1,318,482 | +0.71(+13.84%) |
May 16, 2022 | 5.160 | 5.340 | 5.090 | 5.130 | 1,324,614 | -0.11(-2.10%) |
May 13, 2022 | 4.960 | 5.430 | 4.960 | 5.240 | 1,645,636 | +0.38(+7.82%) |
May 12, 2022 | 4.960 | 5.225 | 4.740 | 4.860 | 1,742,456 | -0.21(-4.14%) |
May 11, 2022 | 5.500 | 5.730 | 4.980 | 5.070 | 2,095,299 | -0.52(-9.30%) |
May 10, 2022 | 6.190 | 6.270 | 5.485 | 5.590 | 1,712,021 | -0.44(-7.30%) |
May 09, 2022 | 6.820 | 6.990 | 5.972 | 6.030 | 1,413,449 | -1.00(-14.22%) |
May 06, 2022 | 7.140 | 7.420 | 6.760 | 7.030 | 1,195,088 | -0.18(-2.50%) |
May 05, 2022 | 7.590 | 7.750 | 6.980 | 7.210 | 914,880 | -0.44(-5.75%) |
May 04, 2022 | 7.160 | 7.810 | 7.020 | 7.650 | 1,365,146 | +0.33(+4.51%) |
May 03, 2022 | 6.870 | 7.330 | 6.760 | 7.320 | 1,151,990 | +0.45(+6.55%) |