Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.416 | 6.416 | 6.313 | 6.407 | 703,865 | +0.02(+0.28%) |
Jul 28, 2022 | 6.452 | 6.487 | 6.367 | 6.389 | 578,882 | -0.07(-1.11%) |
Jul 27, 2022 | 6.326 | 6.505 | 6.313 | 6.460 | 437,960 | +0.14(+2.26%) |
Jul 26, 2022 | 6.273 | 6.344 | 6.233 | 6.318 | 342,192 | +0.06(+1.00%) |
Jul 25, 2022 | 6.300 | 6.349 | 6.228 | 6.255 | 402,308 | +0.00(+0.00%) |
Jul 22, 2022 | 6.362 | 6.398 | 6.201 | 6.255 | 449,201 | -0.08(-1.27%) |
Jul 21, 2022 | 6.326 | 6.335 | 6.237 | 6.335 | 303,195 | -0.06(-0.98%) |
Jul 20, 2022 | 6.309 | 6.416 | 6.291 | 6.398 | 403,475 | +0.08(+1.27%) |
Jul 19, 2022 | 6.085 | 6.335 | 6.085 | 6.318 | 416,243 | +0.29(+4.90%) |
Jul 18, 2022 | 5.987 | 6.085 | 5.987 | 6.023 | 486,118 | +0.10(+1.66%) |
Jul 15, 2022 | 5.898 | 5.969 | 5.763 | 5.924 | 530,359 | +0.13(+2.16%) |
Jul 14, 2022 | 5.808 | 5.808 | 5.714 | 5.799 | 500,718 | -0.08(-1.37%) |
Jul 13, 2022 | 5.871 | 5.902 | 5.763 | 5.880 | 502,459 | -0.01(-0.15%) |
Jul 12, 2022 | 5.862 | 6.005 | 5.826 | 5.889 | 527,965 | +0.03(+0.46%) |
Jul 11, 2022 | 5.853 | 5.898 | 5.826 | 5.862 | 512,719 | +0.01(+0.15%) |
Jul 08, 2022 | 5.844 | 5.920 | 5.781 | 5.853 | 523,094 | +0.03(+0.46%) |
Jul 07, 2022 | 5.737 | 5.862 | 5.737 | 5.826 | 695,786 | +0.11(+1.88%) |
Jul 06, 2022 | 5.826 | 5.889 | 5.683 | 5.719 | 445,010 | -0.14(-2.44%) |
Jul 05, 2022 | 5.826 | 5.906 | 5.683 | 5.862 | 728,259 | -0.01(-0.15%) |
Jul 01, 2022 | 5.835 | 5.901 | 5.755 | 5.871 | 492,434 | +0.04(+0.61%) |
Jun 30, 2022 | 5.808 | 5.862 | 5.737 | 5.835 | 442,798 | -0.04(-0.61%) |
Jun 29, 2022 | 6.040 | 6.076 | 5.844 | 5.871 | 497,757 | -0.14(-2.38%) |
Jun 28, 2022 | 6.210 | 6.282 | 6.005 | 6.014 | 417,583 | -0.14(-2.32%) |
Jun 27, 2022 | 6.121 | 6.219 | 6.085 | 6.157 | 595,778 | +0.11(+1.77%) |
Jun 24, 2022 | 6.014 | 6.179 | 5.996 | 6.049 | 959,109 | +0.07(+1.20%) |
Jun 23, 2022 | 5.987 | 6.067 | 5.933 | 5.978 | 476,463 | -0.04(-0.74%) |
Jun 22, 2022 | 5.978 | 6.139 | 5.969 | 6.023 | 1,040,858 | +0.01(+0.15%) |
Jun 21, 2022 | 5.933 | 6.076 | 5.893 | 6.014 | 880,242 | +0.14(+2.44%) |
Jun 17, 2022 | 5.799 | 5.898 | 5.728 | 5.871 | 1,016,047 | +0.11(+1.86%) |
Jun 16, 2022 | 5.942 | 5.978 | 5.728 | 5.763 | 1,040,047 | -0.28(-4.59%) |
Jun 15, 2022 | 6.005 | 6.139 | 5.993 | 6.040 | 719,217 | +0.08(+1.35%) |
Jun 14, 2022 | 5.960 | 6.067 | 5.898 | 5.960 | 697,802 | -0.01(-0.15%) |
Jun 13, 2022 | 6.246 | 6.246 | 5.947 | 5.969 | 900,049 | -0.33(-5.25%) |
Jun 10, 2022 | 6.389 | 6.452 | 6.282 | 6.300 | 693,404 | -0.18(-2.76%) |
Jun 09, 2022 | 6.496 | 6.545 | 6.447 | 6.478 | 483,152 | -0.04(-0.68%) |
Jun 08, 2022 | 6.612 | 6.612 | 6.514 | 6.523 | 622,737 | -0.11(-1.62%) |
Jun 07, 2022 | 6.496 | 6.662 | 6.492 | 6.630 | 665,118 | +0.07(+1.09%) |
Jun 06, 2022 | 6.568 | 6.626 | 6.487 | 6.559 | 584,445 | +0.09(+1.38%) |
Jun 03, 2022 | 6.460 | 6.541 | 6.434 | 6.469 | 560,920 | +0.01(+0.14%) |
Jun 02, 2022 | 6.425 | 6.496 | 6.398 | 6.460 | 730,847 | +0.08(+1.26%) |
Jun 01, 2022 | 6.675 | 6.693 | 6.362 | 6.380 | 1,169,547 | -0.36(-5.30%) |
May 31, 2022 | 6.648 | 6.755 | 6.496 | 6.737 | 1,758,648 | +0.08(+1.21%) |
May 27, 2022 | 6.586 | 6.711 | 6.586 | 6.657 | 386,309 | +0.11(+1.64%) |
May 26, 2022 | 6.460 | 6.590 | 6.407 | 6.550 | 492,172 | +0.14(+2.16%) |
May 25, 2022 | 6.341 | 6.456 | 6.314 | 6.411 | 627,899 | +0.06(+0.97%) |
May 24, 2022 | 6.270 | 6.358 | 6.199 | 6.349 | 654,533 | +0.04(+0.70%) |
May 23, 2022 | 6.341 | 6.411 | 6.270 | 6.305 | 469,557 | +0.04(+0.56%) |
May 20, 2022 | 6.456 | 6.464 | 6.208 | 6.270 | 604,532 | -0.13(-2.07%) |
May 19, 2022 | 6.394 | 6.482 | 6.354 | 6.402 | 552,060 | -0.04(-0.69%) |
May 18, 2022 | 6.659 | 6.712 | 6.411 | 6.447 | 581,895 | -0.27(-4.08%) |
May 17, 2022 | 6.606 | 6.730 | 6.606 | 6.721 | 632,248 | +0.20(+3.12%) |
May 16, 2022 | 6.456 | 6.561 | 6.420 | 6.517 | 655,614 | +0.02(+0.27%) |
May 13, 2022 | 6.385 | 6.570 | 6.363 | 6.500 | 673,787 | +0.11(+1.80%) |
May 12, 2022 | 6.279 | 6.411 | 6.204 | 6.385 | 1,072,025 | +0.11(+1.69%) |
May 11, 2022 | 6.341 | 6.433 | 6.261 | 6.279 | 761,833 | +0.00(+0.00%) |
May 10, 2022 | 6.376 | 6.447 | 6.164 | 6.279 | 964,208 | -0.06(-0.98%) |
May 09, 2022 | 6.234 | 6.411 | 6.230 | 6.341 | 1,393,245 | +0.04(+0.70%) |
May 06, 2022 | 6.411 | 6.464 | 6.243 | 6.296 | 971,048 | -0.11(-1.66%) |
May 05, 2022 | 6.367 | 6.451 | 6.265 | 6.402 | 1,234,486 | -0.05(-0.82%) |
May 04, 2022 | 6.296 | 6.509 | 6.296 | 6.456 | 938,737 | +0.13(+2.10%) |
May 03, 2022 | 6.349 | 6.420 | 6.305 | 6.323 | 736,698 | +0.00(+0.00%) |