Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.060 | 7.090 | 6.950 | 7.020 | 418,556 | -0.04(-0.57%) |
Jul 28, 2022 | 6.930 | 7.060 | 6.880 | 7.060 | 259,373 | +0.09(+1.29%) |
Jul 27, 2022 | 6.770 | 6.990 | 6.710 | 6.970 | 271,302 | +0.31(+4.65%) |
Jul 26, 2022 | 6.840 | 6.840 | 6.640 | 6.660 | 334,788 | -0.17(-2.49%) |
Jul 25, 2022 | 6.710 | 6.870 | 6.650 | 6.830 | 307,197 | +0.17(+2.55%) |
Jul 22, 2022 | 6.600 | 6.745 | 6.520 | 6.660 | 317,344 | -0.10(-1.48%) |
Jul 21, 2022 | 6.450 | 6.800 | 6.350 | 6.760 | 376,355 | +0.32(+4.97%) |
Jul 20, 2022 | 6.250 | 6.505 | 6.250 | 6.440 | 219,643 | +0.20(+3.21%) |
Jul 19, 2022 | 6.160 | 6.280 | 6.150 | 6.240 | 102,860 | +0.18(+2.97%) |
Jul 18, 2022 | 6.190 | 6.320 | 6.040 | 6.060 | 152,467 | -0.07(-1.14%) |
Jul 15, 2022 | 6.090 | 6.190 | 5.960 | 6.130 | 134,065 | +0.13(+2.25%) |
Jul 14, 2022 | 5.900 | 6.000 | 5.800 | 5.995 | 119,929 | +0.04(+0.76%) |
Jul 13, 2022 | 5.800 | 6.030 | 5.777 | 5.950 | 121,184 | -0.02(-0.34%) |
Jul 12, 2022 | 6.080 | 6.130 | 5.910 | 5.970 | 169,922 | -0.11(-1.81%) |
Jul 11, 2022 | 6.450 | 6.450 | 6.070 | 6.080 | 148,936 | -0.45(-6.89%) |
Jul 08, 2022 | 6.510 | 6.620 | 6.400 | 6.530 | 307,479 | -0.02(-0.31%) |
Jul 07, 2022 | 6.360 | 6.670 | 6.360 | 6.550 | 596,204 | +0.19(+2.99%) |
Jul 06, 2022 | 6.170 | 6.380 | 6.120 | 6.360 | 250,393 | +0.22(+3.58%) |
Jul 05, 2022 | 6.080 | 6.190 | 6.030 | 6.140 | 1,134,007 | -0.04(-0.65%) |
Jul 01, 2022 | 5.930 | 6.230 | 5.930 | 6.180 | 302,774 | +0.17(+2.83%) |
Jun 30, 2022 | 5.920 | 6.040 | 5.813 | 6.010 | 232,969 | -0.02(-0.33%) |
Jun 29, 2022 | 5.960 | 6.040 | 5.780 | 6.030 | 332,450 | +0.17(+2.90%) |
Jun 28, 2022 | 6.000 | 6.050 | 5.840 | 5.860 | 139,040 | -0.14(-2.33%) |
Jun 27, 2022 | 5.970 | 6.140 | 5.900 | 6.000 | 206,474 | +0.08(+1.35%) |
Jun 24, 2022 | 5.960 | 6.020 | 5.810 | 5.920 | 633,388 | +0.00(+0.00%) |
Jun 23, 2022 | 5.710 | 5.935 | 5.670 | 5.920 | 191,649 | +0.25(+4.41%) |
Jun 22, 2022 | 5.560 | 5.730 | 5.550 | 5.670 | 203,241 | +0.05(+0.89%) |
Jun 21, 2022 | 5.720 | 5.885 | 5.610 | 5.620 | 277,443 | -0.03(-0.53%) |
Jun 17, 2022 | 5.620 | 5.700 | 5.470 | 5.650 | 310,463 | +0.14(+2.54%) |
Jun 16, 2022 | 5.700 | 5.700 | 5.460 | 5.510 | 202,881 | -0.30(-5.16%) |
Jun 15, 2022 | 5.810 | 5.960 | 5.600 | 5.810 | 359,151 | +0.03(+0.52%) |
Jun 14, 2022 | 5.510 | 5.780 | 5.410 | 5.780 | 318,089 | +0.38(+7.04%) |
Jun 13, 2022 | 5.710 | 5.940 | 5.335 | 5.400 | 539,622 | -0.58(-9.70%) |
Jun 10, 2022 | 6.110 | 6.130 | 5.970 | 5.980 | 121,593 | -0.25(-4.01%) |
Jun 09, 2022 | 6.340 | 6.360 | 6.200 | 6.230 | 194,001 | -0.19(-2.96%) |
Jun 08, 2022 | 6.410 | 6.530 | 6.320 | 6.420 | 205,320 | -0.05(-0.77%) |
Jun 07, 2022 | 6.480 | 6.670 | 6.460 | 6.470 | 248,725 | -0.08(-1.22%) |
Jun 06, 2022 | 6.790 | 6.790 | 6.490 | 6.550 | 280,761 | -0.22(-3.25%) |
Jun 03, 2022 | 6.730 | 6.830 | 6.610 | 6.770 | 288,502 | +0.03(+0.45%) |
Jun 02, 2022 | 6.610 | 6.800 | 6.550 | 6.740 | 431,218 | +0.20(+3.06%) |
Jun 01, 2022 | 6.450 | 7.180 | 6.360 | 6.540 | 800,592 | +0.36(+5.83%) |
May 31, 2022 | 6.380 | 6.490 | 6.020 | 6.180 | 553,348 | -0.21(-3.29%) |
May 27, 2022 | 6.150 | 6.450 | 6.150 | 6.390 | 270,874 | +0.25(+4.07%) |
May 26, 2022 | 5.950 | 6.275 | 5.950 | 6.140 | 280,823 | +0.20(+3.37%) |
May 25, 2022 | 5.720 | 5.960 | 5.580 | 5.940 | 293,614 | +0.35(+6.26%) |
May 24, 2022 | 5.790 | 5.791 | 5.530 | 5.590 | 152,049 | -0.29(-4.93%) |
May 23, 2022 | 5.860 | 5.910 | 5.680 | 5.880 | 149,229 | +0.11(+1.91%) |
May 20, 2022 | 5.980 | 5.980 | 5.590 | 5.770 | 174,423 | -0.01(-0.17%) |
May 19, 2022 | 5.790 | 5.940 | 5.705 | 5.780 | 303,806 | -0.06(-1.03%) |
May 18, 2022 | 5.830 | 6.100 | 5.780 | 5.840 | 185,027 | -0.16(-2.67%) |
May 17, 2022 | 5.870 | 6.000 | 5.805 | 6.000 | 212,050 | +0.27(+4.71%) |
May 16, 2022 | 5.870 | 5.900 | 5.710 | 5.730 | 197,337 | -0.15(-2.55%) |
May 13, 2022 | 5.830 | 5.990 | 5.755 | 5.880 | 210,430 | +0.23(+4.07%) |
May 12, 2022 | 5.470 | 5.770 | 5.420 | 5.650 | 253,660 | +0.11(+1.99%) |
May 11, 2022 | 5.690 | 5.800 | 5.530 | 5.540 | 340,195 | -0.17(-2.98%) |
May 10, 2022 | 5.820 | 5.880 | 5.650 | 5.710 | 398,776 | -0.05(-0.87%) |
May 09, 2022 | 5.870 | 5.930 | 5.670 | 5.760 | 463,053 | -0.19(-3.19%) |
May 06, 2022 | 5.720 | 6.050 | 5.660 | 5.950 | 611,919 | +0.22(+3.84%) |
May 05, 2022 | 6.060 | 6.370 | 5.710 | 5.730 | 572,617 | -0.23(-3.86%) |
May 04, 2022 | 5.770 | 5.960 | 5.620 | 5.960 | 282,794 | +0.16(+2.76%) |
May 03, 2022 | 5.910 | 5.910 | 5.520 | 5.800 | 393,298 | -0.05(-0.85%) |