Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.438 | 6.438 | 6.309 | 6.379 | 163,696 | -0.09(-1.38%) |
Jul 28, 2022 | 6.587 | 6.627 | 6.399 | 6.468 | 133,608 | -0.04(-0.61%) |
Jul 27, 2022 | 6.389 | 6.578 | 6.220 | 6.508 | 220,455 | +0.12(+1.87%) |
Jul 26, 2022 | 6.270 | 6.558 | 6.210 | 6.389 | 222,632 | +0.11(+1.74%) |
Jul 25, 2022 | 6.160 | 6.379 | 6.021 | 6.279 | 228,756 | +0.16(+2.60%) |
Jul 22, 2022 | 6.160 | 6.245 | 5.981 | 6.120 | 175,094 | -0.02(-0.32%) |
Jul 21, 2022 | 6.081 | 6.150 | 5.986 | 6.140 | 118,599 | +0.05(+0.82%) |
Jul 20, 2022 | 5.942 | 6.120 | 5.832 | 6.091 | 222,919 | +0.15(+2.51%) |
Jul 19, 2022 | 5.644 | 5.952 | 5.644 | 5.942 | 237,944 | +0.30(+5.28%) |
Jul 18, 2022 | 5.495 | 5.713 | 5.470 | 5.644 | 148,612 | +0.27(+4.99%) |
Jul 15, 2022 | 5.415 | 5.415 | 5.276 | 5.375 | 243,107 | +0.06(+1.12%) |
Jul 14, 2022 | 5.256 | 5.341 | 5.127 | 5.316 | 254,864 | -0.04(-0.74%) |
Jul 13, 2022 | 5.524 | 5.713 | 5.206 | 5.355 | 471,654 | -0.26(-4.60%) |
Jul 12, 2022 | 5.187 | 5.624 | 5.097 | 5.614 | 490,859 | +0.43(+8.24%) |
Jul 11, 2022 | 5.405 | 5.460 | 5.147 | 5.187 | 376,892 | -0.23(-4.22%) |
Jul 08, 2022 | 5.405 | 5.495 | 5.246 | 5.415 | 223,615 | -0.02(-0.37%) |
Jul 07, 2022 | 5.246 | 5.445 | 5.196 | 5.435 | 344,335 | +0.25(+4.79%) |
Jul 06, 2022 | 5.385 | 5.415 | 5.092 | 5.187 | 471,823 | -0.23(-4.22%) |
Jul 05, 2022 | 5.634 | 5.634 | 5.301 | 5.415 | 460,451 | -0.39(-6.68%) |
Jul 01, 2022 | 6.160 | 6.222 | 5.594 | 5.803 | 472,741 | -0.30(-4.89%) |
Jun 30, 2022 | 6.091 | 6.210 | 5.991 | 6.101 | 403,495 | -0.09(-1.44%) |
Jun 29, 2022 | 6.299 | 6.299 | 6.081 | 6.190 | 421,738 | -0.08(-1.27%) |
Jun 28, 2022 | 6.538 | 6.597 | 6.230 | 6.270 | 284,827 | -0.22(-3.37%) |
Jun 27, 2022 | 6.458 | 6.578 | 6.359 | 6.488 | 336,423 | +0.03(+0.46%) |
Jun 24, 2022 | 6.548 | 6.925 | 6.419 | 6.458 | 2,715,279 | +0.02(+0.31%) |
Jun 23, 2022 | 6.438 | 6.587 | 6.150 | 6.438 | 527,942 | +0.00(+0.00%) |
Jun 22, 2022 | 6.647 | 6.717 | 6.309 | 6.438 | 410,188 | -0.34(-4.99%) |
Jun 21, 2022 | 6.737 | 7.114 | 6.707 | 6.776 | 311,619 | +0.10(+1.49%) |
Jun 17, 2022 | 6.687 | 6.866 | 6.468 | 6.677 | 381,261 | +0.09(+1.36%) |
Jun 16, 2022 | 6.488 | 6.657 | 6.389 | 6.587 | 302,033 | -0.05(-0.75%) |
Jun 15, 2022 | 6.548 | 6.682 | 6.468 | 6.637 | 173,072 | +0.11(+1.67%) |
Jun 14, 2022 | 6.409 | 6.816 | 6.379 | 6.528 | 228,241 | +0.16(+2.50%) |
Jun 13, 2022 | 6.478 | 6.538 | 6.289 | 6.369 | 435,066 | -0.28(-4.19%) |
Jun 10, 2022 | 6.498 | 6.707 | 6.498 | 6.647 | 191,530 | +0.03(+0.45%) |
Jun 09, 2022 | 6.846 | 6.846 | 6.548 | 6.617 | 325,797 | -0.25(-3.62%) |
Jun 08, 2022 | 7.045 | 7.074 | 6.776 | 6.866 | 326,059 | -0.19(-2.68%) |
Jun 07, 2022 | 7.015 | 7.248 | 6.866 | 7.054 | 467,270 | -0.05(-0.70%) |
Jun 06, 2022 | 6.965 | 7.442 | 6.965 | 7.104 | 555,509 | +0.23(+3.32%) |
Jun 03, 2022 | 6.746 | 6.915 | 6.647 | 6.876 | 218,719 | +0.04(+0.58%) |
Jun 02, 2022 | 6.846 | 7.204 | 6.826 | 6.836 | 318,265 | -0.04(-0.58%) |
Jun 01, 2022 | 6.657 | 7.015 | 6.624 | 6.876 | 317,281 | +0.22(+3.28%) |
May 31, 2022 | 6.856 | 7.164 | 6.538 | 6.657 | 405,618 | -0.14(-2.05%) |
May 27, 2022 | 6.727 | 6.915 | 6.627 | 6.796 | 238,001 | +0.11(+1.63%) |
May 26, 2022 | 6.756 | 6.925 | 6.558 | 6.687 | 296,978 | -0.03(-0.44%) |
May 25, 2022 | 6.707 | 6.776 | 6.573 | 6.717 | 236,913 | +0.06(+0.90%) |
May 24, 2022 | 6.617 | 6.668 | 6.419 | 6.657 | 275,842 | +0.02(+0.30%) |
May 23, 2022 | 6.568 | 6.886 | 6.498 | 6.637 | 248,241 | +0.07(+1.06%) |
May 20, 2022 | 6.727 | 6.846 | 6.468 | 6.568 | 295,269 | -0.05(-0.75%) |
May 19, 2022 | 6.429 | 6.736 | 6.349 | 6.617 | 258,596 | +0.17(+2.62%) |
May 18, 2022 | 6.597 | 6.786 | 6.419 | 6.449 | 529,286 | -0.21(-3.13%) |
May 17, 2022 | 6.915 | 7.123 | 6.464 | 6.657 | 360,549 | -0.11(-1.61%) |
May 16, 2022 | 6.220 | 6.905 | 6.208 | 6.766 | 670,155 | +0.59(+9.47%) |
May 13, 2022 | 5.675 | 6.478 | 5.675 | 6.181 | 522,600 | +0.60(+10.66%) |
May 12, 2022 | 6.181 | 6.181 | 4.775 | 5.586 | 720,023 | -0.33(-5.54%) |
May 11, 2022 | 5.943 | 6.211 | 5.913 | 5.913 | 291,313 | -0.14(-2.30%) |
May 10, 2022 | 6.042 | 6.161 | 5.814 | 6.052 | 411,509 | +0.10(+1.67%) |
May 09, 2022 | 6.072 | 6.072 | 5.675 | 5.953 | 300,906 | -0.26(-4.15%) |
May 06, 2022 | 6.409 | 6.463 | 6.151 | 6.211 | 155,602 | -0.21(-3.25%) |
May 05, 2022 | 6.468 | 6.468 | 6.191 | 6.419 | 133,618 | -0.06(-0.92%) |
May 04, 2022 | 6.270 | 6.538 | 6.161 | 6.478 | 192,274 | +0.27(+4.31%) |
May 03, 2022 | 6.082 | 6.409 | 6.062 | 6.211 | 220,699 | +0.13(+2.12%) |