Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.037 | 6.168 | 6.012 | 6.037 | 76,003 | -0.04(-0.72%) |
Jul 28, 2022 | 6.030 | 6.105 | 5.904 | 6.080 | 71,904 | +0.10(+1.67%) |
Jul 27, 2022 | 5.812 | 6.011 | 5.812 | 5.981 | 46,548 | +0.17(+2.90%) |
Jul 26, 2022 | 5.825 | 5.953 | 5.725 | 5.812 | 24,881 | -0.07(-1.17%) |
Jul 25, 2022 | 6.112 | 6.112 | 5.812 | 5.881 | 79,919 | -0.22(-3.58%) |
Jul 22, 2022 | 6.180 | 6.180 | 5.868 | 6.099 | 43,904 | +0.01(+0.10%) |
Jul 21, 2022 | 6.149 | 6.149 | 5.956 | 6.093 | 40,660 | +0.07(+1.14%) |
Jul 20, 2022 | 5.943 | 6.074 | 5.864 | 6.024 | 70,856 | +0.08(+1.36%) |
Jul 19, 2022 | 5.887 | 5.949 | 5.818 | 5.943 | 55,005 | +0.12(+2.14%) |
Jul 18, 2022 | 5.800 | 5.924 | 5.737 | 5.818 | 28,858 | +0.06(+1.08%) |
Jul 15, 2022 | 5.769 | 5.769 | 5.650 | 5.756 | 52,641 | +0.09(+1.65%) |
Jul 14, 2022 | 5.644 | 5.675 | 5.550 | 5.663 | 37,697 | +0.00(+0.00%) |
Jul 13, 2022 | 5.644 | 5.725 | 5.644 | 5.663 | 33,191 | +0.01(+0.22%) |
Jul 12, 2022 | 5.706 | 5.731 | 5.591 | 5.650 | 74,933 | +0.06(+1.00%) |
Jul 11, 2022 | 5.756 | 5.769 | 5.519 | 5.594 | 150,095 | -0.08(-1.43%) |
Jul 08, 2022 | 5.837 | 5.893 | 5.656 | 5.675 | 88,486 | -0.15(-2.57%) |
Jul 07, 2022 | 5.725 | 5.831 | 5.619 | 5.825 | 65,399 | +0.20(+3.55%) |
Jul 06, 2022 | 5.712 | 5.737 | 5.619 | 5.625 | 113,120 | -0.09(-1.53%) |
Jul 05, 2022 | 5.800 | 5.800 | 5.656 | 5.712 | 79,680 | -0.08(-1.40%) |
Jul 01, 2022 | 5.675 | 5.794 | 5.613 | 5.794 | 98,688 | +0.12(+2.09%) |
Jun 30, 2022 | 5.712 | 5.827 | 5.675 | 5.675 | 84,928 | -0.06(-1.09%) |
Jun 29, 2022 | 5.900 | 5.900 | 5.737 | 5.737 | 63,864 | -0.16(-2.65%) |
Jun 28, 2022 | 5.962 | 6.043 | 5.750 | 5.893 | 104,809 | -0.14(-2.38%) |
Jun 27, 2022 | 6.087 | 6.118 | 5.974 | 6.037 | 34,706 | +0.14(+2.43%) |
Jun 24, 2022 | 5.806 | 5.974 | 5.744 | 5.893 | 66,436 | +0.06(+0.96%) |
Jun 23, 2022 | 5.812 | 5.887 | 5.738 | 5.837 | 40,245 | +0.04(+0.75%) |
Jun 22, 2022 | 5.900 | 5.900 | 5.712 | 5.794 | 40,342 | -0.13(-2.21%) |
Jun 21, 2022 | 6.024 | 6.149 | 5.834 | 5.924 | 101,924 | -0.04(-0.63%) |
Jun 17, 2022 | 5.893 | 6.049 | 5.797 | 5.962 | 102,099 | +0.02(+0.31%) |
Jun 16, 2022 | 6.299 | 6.416 | 5.924 | 5.943 | 169,931 | -0.38(-6.02%) |
Jun 15, 2022 | 6.380 | 6.523 | 6.261 | 6.324 | 92,957 | +0.01(+0.20%) |
Jun 14, 2022 | 6.367 | 6.461 | 6.261 | 6.311 | 89,343 | -0.14(-2.22%) |
Jun 13, 2022 | 6.673 | 6.879 | 6.274 | 6.455 | 224,551 | -0.27(-3.99%) |
Jun 10, 2022 | 7.153 | 7.172 | 6.561 | 6.723 | 499,965 | -0.52(-7.23%) |
Jun 09, 2022 | 7.419 | 7.520 | 7.241 | 7.247 | 385,486 | -0.15(-2.01%) |
Jun 08, 2022 | 7.354 | 7.616 | 7.324 | 7.395 | 208,027 | +0.07(+0.98%) |
Jun 07, 2022 | 7.080 | 7.324 | 7.026 | 7.324 | 193,431 | +0.27(+3.80%) |
Jun 06, 2022 | 6.848 | 7.145 | 6.818 | 7.056 | 221,807 | +0.24(+3.49%) |
Jun 03, 2022 | 6.723 | 6.842 | 6.580 | 6.818 | 150,959 | +0.05(+0.70%) |
Jun 02, 2022 | 6.252 | 6.776 | 6.187 | 6.770 | 112,025 | +0.49(+7.87%) |
Jun 01, 2022 | 6.300 | 6.312 | 6.175 | 6.276 | 109,086 | +0.06(+0.96%) |
May 31, 2022 | 6.312 | 6.312 | 6.193 | 6.216 | 34,809 | -0.07(-1.04%) |
May 27, 2022 | 6.151 | 6.312 | 6.094 | 6.282 | 62,917 | +0.21(+3.43%) |
May 26, 2022 | 6.085 | 6.199 | 5.960 | 6.074 | 64,167 | +0.03(+0.54%) |
May 25, 2022 | 6.074 | 6.074 | 5.966 | 6.041 | 42,050 | +0.04(+0.74%) |
May 24, 2022 | 6.222 | 6.222 | 5.966 | 5.996 | 123,312 | -0.22(-3.54%) |
May 23, 2022 | 6.091 | 6.216 | 6.074 | 6.216 | 22,077 | +0.14(+2.35%) |
May 20, 2022 | 6.091 | 6.240 | 6.032 | 6.074 | 99,730 | -0.02(-0.29%) |
May 19, 2022 | 6.157 | 6.157 | 6.068 | 6.091 | 53,647 | -0.01(-0.20%) |
May 18, 2022 | 6.074 | 6.133 | 6.032 | 6.103 | 65,248 | +0.03(+0.49%) |
May 17, 2022 | 6.085 | 6.175 | 6.038 | 6.074 | 50,990 | +0.03(+0.49%) |
May 16, 2022 | 5.996 | 6.121 | 5.971 | 6.044 | 52,916 | +0.05(+0.79%) |
May 13, 2022 | 6.526 | 6.526 | 5.996 | 5.996 | 137,604 | -0.15(-2.52%) |
May 12, 2022 | 6.574 | 6.574 | 6.085 | 6.151 | 126,423 | -0.49(-7.44%) |
May 11, 2022 | 6.586 | 6.723 | 6.550 | 6.645 | 66,602 | +0.07(+1.09%) |
May 10, 2022 | 6.818 | 6.818 | 6.443 | 6.574 | 87,930 | +0.07(+1.01%) |
May 09, 2022 | 6.544 | 6.544 | 6.401 | 6.508 | 76,132 | -0.08(-1.18%) |
May 06, 2022 | 6.550 | 6.665 | 6.490 | 6.586 | 121,970 | +0.04(+0.55%) |
May 05, 2022 | 6.598 | 6.699 | 6.455 | 6.550 | 137,156 | -0.05(-0.81%) |
May 04, 2022 | 6.538 | 6.699 | 6.538 | 6.603 | 126,218 | +0.11(+1.74%) |
May 03, 2022 | 6.609 | 6.675 | 6.222 | 6.490 | 205,322 | -0.10(-1.45%) |