Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.804 | 6.895 | 6.777 | 6.877 | 3,186,339 | +0.13(+1.89%) |
Jul 28, 2022 | 6.659 | 6.750 | 6.604 | 6.750 | 3,287,661 | -0.02(-0.27%) |
Jul 27, 2022 | 6.640 | 6.786 | 6.640 | 6.768 | 3,728,203 | +0.16(+2.49%) |
Jul 26, 2022 | 6.659 | 6.663 | 6.586 | 6.604 | 3,899,639 | -0.07(-1.09%) |
Jul 25, 2022 | 6.713 | 6.731 | 6.654 | 6.677 | 3,459,308 | -0.01(-0.14%) |
Jul 22, 2022 | 6.731 | 6.795 | 6.659 | 6.686 | 5,477,527 | -0.12(-1.74%) |
Jul 21, 2022 | 6.595 | 6.804 | 6.595 | 6.804 | 7,722,123 | +0.14(+2.05%) |
Jul 20, 2022 | 6.567 | 6.675 | 6.545 | 6.668 | 7,016,351 | +0.13(+1.95%) |
Jul 19, 2022 | 6.513 | 6.558 | 6.494 | 6.540 | 7,948,381 | +0.04(+0.56%) |
Jul 18, 2022 | 6.531 | 6.604 | 6.485 | 6.503 | 9,074,510 | +0.05(+0.85%) |
Jul 15, 2022 | 6.303 | 6.458 | 6.257 | 6.449 | 7,770,567 | +0.25(+3.97%) |
Jul 14, 2022 | 6.230 | 6.282 | 6.093 | 6.202 | 13,528,191 | -0.63(-9.21%) |
Jul 13, 2022 | 6.741 | 6.868 | 6.690 | 6.832 | 8,181,784 | +0.14(+2.04%) |
Jul 12, 2022 | 6.631 | 6.754 | 6.617 | 6.695 | 6,491,294 | +0.05(+0.69%) |
Jul 11, 2022 | 6.768 | 6.785 | 6.640 | 6.649 | 9,850,182 | -0.25(-3.57%) |
Jul 08, 2022 | 6.868 | 6.939 | 6.827 | 6.896 | 3,492,585 | -0.03(-0.40%) |
Jul 07, 2022 | 6.814 | 6.923 | 6.809 | 6.923 | 5,064,171 | +0.16(+2.29%) |
Jul 06, 2022 | 6.722 | 6.804 | 6.704 | 6.768 | 7,461,710 | +0.05(+0.68%) |
Jul 05, 2022 | 6.659 | 6.731 | 6.590 | 6.722 | 6,618,627 | -0.05(-0.81%) |
Jul 01, 2022 | 6.750 | 6.795 | 6.640 | 6.777 | 9,364,956 | +0.03(+0.41%) |
Jun 30, 2022 | 6.750 | 6.786 | 6.686 | 6.750 | 8,515,837 | -0.22(-3.14%) |
Jun 29, 2022 | 7.060 | 7.078 | 6.960 | 6.969 | 6,557,387 | -0.13(-1.80%) |
Jun 28, 2022 | 7.151 | 7.215 | 7.087 | 7.096 | 5,959,567 | -0.16(-2.14%) |
Jun 27, 2022 | 7.261 | 7.341 | 7.188 | 7.251 | 8,945,188 | +0.11(+1.53%) |
Jun 24, 2022 | 7.014 | 7.146 | 6.982 | 7.142 | 6,873,718 | +0.21(+3.03%) |
Jun 23, 2022 | 6.896 | 7.005 | 6.868 | 6.932 | 14,284,375 | -0.09(-1.30%) |
Jun 22, 2022 | 7.032 | 7.078 | 6.996 | 7.023 | 13,229,903 | +0.05(+0.65%) |
Jun 21, 2022 | 6.969 | 7.042 | 6.932 | 6.978 | 13,499,301 | +0.20(+2.96%) |
Jun 17, 2022 | 6.731 | 6.836 | 6.695 | 6.777 | 18,011,828 | +0.12(+1.78%) |
Jun 16, 2022 | 6.649 | 6.713 | 6.622 | 6.659 | 10,107,773 | -0.23(-3.31%) |
Jun 15, 2022 | 6.814 | 6.941 | 6.731 | 6.887 | 9,241,846 | +0.19(+2.86%) |
Jun 14, 2022 | 6.741 | 6.795 | 6.649 | 6.695 | 9,713,757 | -0.03(-0.41%) |
Jun 13, 2022 | 6.777 | 6.818 | 6.677 | 6.722 | 9,372,270 | -0.15(-2.12%) |
Jun 10, 2022 | 7.042 | 7.060 | 6.868 | 6.868 | 11,833,906 | -0.43(-5.88%) |
Jun 09, 2022 | 7.534 | 7.552 | 7.215 | 7.297 | 9,530,340 | -0.18(-2.44%) |
Jun 08, 2022 | 7.498 | 7.589 | 7.470 | 7.479 | 4,913,307 | -0.10(-1.32%) |
Jun 07, 2022 | 7.452 | 7.589 | 7.434 | 7.580 | 5,094,473 | +0.08(+1.09%) |
Jun 06, 2022 | 7.489 | 7.589 | 7.461 | 7.498 | 5,372,687 | +0.01(+0.12%) |
Jun 03, 2022 | 7.516 | 7.550 | 7.479 | 7.489 | 4,452,941 | -0.12(-1.56%) |
Jun 02, 2022 | 7.461 | 7.607 | 7.379 | 7.607 | 8,935,982 | +0.26(+3.47%) |
Jun 01, 2022 | 7.434 | 7.447 | 7.315 | 7.352 | 10,252,710 | -0.02(-0.25%) |
May 31, 2022 | 7.443 | 7.461 | 7.343 | 7.370 | 7,686,598 | -0.16(-2.06%) |
May 27, 2022 | 7.434 | 7.534 | 7.397 | 7.525 | 5,495,740 | +0.18(+2.48%) |
May 26, 2022 | 7.206 | 7.384 | 7.206 | 7.343 | 8,483,068 | +0.12(+1.64%) |
May 25, 2022 | 7.151 | 7.247 | 7.119 | 7.224 | 9,244,530 | -0.05(-0.75%) |
May 24, 2022 | 7.261 | 7.306 | 7.169 | 7.279 | 7,661,942 | +0.00(+0.00%) |
May 23, 2022 | 7.233 | 7.315 | 7.206 | 7.279 | 6,024,912 | +0.19(+2.70%) |
May 20, 2022 | 7.151 | 7.160 | 6.969 | 7.087 | 4,687,747 | +0.00(+0.00%) |
May 19, 2022 | 7.023 | 7.151 | 7.010 | 7.087 | 7,615,755 | +0.02(+0.26%) |
May 18, 2022 | 7.206 | 7.238 | 7.042 | 7.069 | 8,227,411 | -0.27(-3.73%) |
May 17, 2022 | 7.261 | 7.343 | 7.238 | 7.343 | 8,246,304 | +0.19(+2.68%) |
May 16, 2022 | 7.124 | 7.188 | 7.078 | 7.151 | 8,789,379 | +0.17(+2.48%) |
May 13, 2022 | 6.896 | 7.023 | 6.887 | 6.978 | 7,319,050 | +0.17(+2.55%) |
May 12, 2022 | 6.704 | 6.859 | 6.659 | 6.804 | 12,543,382 | +0.00(+0.00%) |
May 11, 2022 | 6.941 | 7.064 | 6.804 | 6.804 | 12,278,855 | -0.18(-2.61%) |
May 10, 2022 | 6.987 | 7.032 | 6.896 | 6.987 | 7,964,687 | +0.14(+2.00%) |
May 09, 2022 | 6.923 | 6.978 | 6.841 | 6.850 | 10,354,949 | -0.18(-2.59%) |
May 06, 2022 | 7.096 | 7.110 | 6.969 | 7.032 | 9,556,806 | -0.25(-3.38%) |
May 05, 2022 | 7.443 | 7.452 | 7.215 | 7.279 | 10,472,415 | -0.40(-5.23%) |
May 04, 2022 | 7.479 | 7.689 | 7.425 | 7.680 | 8,241,082 | +0.20(+2.68%) |
May 03, 2022 | 7.425 | 7.511 | 7.397 | 7.479 | 5,549,917 | +0.12(+1.67%) |