Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.579 | 5.828 | 5.579 | 5.665 | 8,075 | +0.20(+3.61%) |
Jul 28, 2022 | 5.519 | 5.519 | 5.296 | 5.468 | 5,413 | -0.13(-2.30%) |
Jul 27, 2022 | 5.536 | 5.596 | 5.451 | 5.596 | 6,713 | +0.32(+6.02%) |
Jul 26, 2022 | 5.373 | 5.476 | 5.210 | 5.279 | 3,550 | -0.03(-0.49%) |
Jul 25, 2022 | 5.416 | 5.442 | 5.270 | 5.305 | 5,279 | +0.03(+0.49%) |
Jul 22, 2022 | 5.373 | 5.459 | 5.279 | 5.279 | 3,396 | -0.15(-2.69%) |
Jul 21, 2022 | 5.262 | 5.425 | 5.262 | 5.425 | 5,515 | +0.16(+3.10%) |
Jul 20, 2022 | 5.236 | 5.284 | 5.236 | 5.262 | 15,846 | +0.03(+0.49%) |
Jul 19, 2022 | 5.210 | 5.292 | 5.193 | 5.236 | 8,765 | +0.00(+0.00%) |
Jul 18, 2022 | 5.322 | 5.408 | 5.193 | 5.236 | 3,470 | -0.13(-2.40%) |
Jul 15, 2022 | 5.176 | 5.565 | 5.176 | 5.365 | 3,393 | +0.10(+1.96%) |
Jul 14, 2022 | 5.562 | 5.572 | 5.064 | 5.262 | 68,355 | -0.88(-14.27%) |
Jul 13, 2022 | 6.215 | 6.223 | 6.137 | 6.137 | 4,455 | +0.10(+1.71%) |
Jul 12, 2022 | 6.180 | 6.232 | 6.034 | 6.034 | 3,676 | -0.02(-0.28%) |
Jul 11, 2022 | 6.120 | 6.163 | 6.051 | 6.051 | 780 | -0.10(-1.64%) |
Jul 07, 2022 | 6.152 | 245 | +0.11(+1.81%) | |||
Jul 06, 2022 | 6.034 | 6.163 | 6.034 | 6.043 | 2,494 | +0.03(+0.43%) |
Jul 05, 2022 | 6.163 | 6.163 | 6.017 | 6.017 | 2,282 | -0.15(-2.37%) |
Jul 01, 2022 | 6.154 | 6.163 | 6.154 | 6.163 | 439 | -0.10(-1.64%) |
Jun 30, 2022 | 6.051 | 6.266 | 6.008 | 6.266 | 7,042 | +0.41(+7.04%) |
Jun 29, 2022 | 5.854 | 5.854 | 5.854 | 5.854 | 288 | -0.03(-0.44%) |
Jun 28, 2022 | 6.137 | 6.137 | 5.837 | 5.880 | 4,922 | -0.11(-1.86%) |
Jun 27, 2022 | 5.991 | 5.991 | 5.991 | 5.991 | 653 | -0.09(-1.41%) |
Jun 24, 2022 | 6.618 | 6.618 | 6.069 | 6.077 | 1,753 | +0.08(+1.29%) |
Jun 23, 2022 | 6.008 | 6.257 | 6.000 | 6.000 | 1,056 | -0.32(-5.03%) |
Jun 22, 2022 | 6.309 | 6.318 | 6.051 | 6.318 | 4,993 | +0.03(+0.41%) |
Jun 21, 2022 | 6.266 | 6.300 | 6.180 | 6.292 | 1,614 | +0.14(+2.23%) |
Jun 17, 2022 | 6.051 | 6.154 | 6.051 | 6.154 | 1,495 | +0.10(+1.70%) |
Jun 16, 2022 | 6.008 | 6.180 | 6.000 | 6.051 | 1,960 | -0.01(-0.14%) |
Jun 15, 2022 | 6.051 | 6.218 | 5.991 | 6.060 | 4,501 | +0.05(+0.86%) |
Jun 14, 2022 | 6.017 | 6.017 | 6.008 | 6.008 | 2,154 | -0.04(-0.71%) |
Jun 13, 2022 | 6.129 | 6.137 | 6.051 | 6.051 | 1,758 | -0.09(-1.54%) |
Jun 10, 2022 | 6.137 | 6.362 | 6.137 | 6.146 | 3,926 | +0.01(+0.14%) |
Jun 09, 2022 | 6.137 | 6.137 | 6.137 | 6.137 | 479 | -0.17(-2.72%) |
Jun 08, 2022 | 6.257 | 6.373 | 6.103 | 6.309 | 12,574 | +0.13(+2.08%) |
Jun 07, 2022 | 6.446 | 6.515 | 6.008 | 6.180 | 245,905 | -0.49(-7.35%) |
Jun 06, 2022 | 6.738 | 6.738 | 6.455 | 6.670 | 1,278 | -0.07(-1.09%) |
Jun 03, 2022 | 6.744 | 6.744 | 6.744 | 6.744 | 555 | +0.31(+4.76%) |
Jun 02, 2022 | 6.558 | 6.558 | 6.438 | 6.438 | 1,515 | +0.09(+1.49%) |
Jun 01, 2022 | 6.635 | 6.652 | 6.343 | 6.343 | 2,200 | -0.41(-6.10%) |
May 31, 2022 | 6.479 | 6.755 | 6.479 | 6.755 | 870 | +0.32(+4.93%) |
May 27, 2022 | 6.521 | 6.521 | 6.438 | 6.438 | 3,293 | +0.15(+2.32%) |
May 26, 2022 | 6.455 | 6.455 | 6.292 | 6.292 | 3,130 | -0.17(-2.66%) |
May 25, 2022 | 6.555 | 6.555 | 6.455 | 6.463 | 615 | +0.01(+0.13%) |
May 24, 2022 | 6.455 | 6.455 | 6.455 | 6.455 | 689 | +0.01(+0.13%) |
May 23, 2022 | 6.609 | 6.609 | 6.446 | 6.446 | 802 | -0.02(-0.26%) |
May 20, 2022 | 6.771 | 6.771 | 6.463 | 6.463 | 1,416 | -0.14(-2.08%) |
May 19, 2022 | 6.575 | 6.609 | 6.309 | 6.601 | 5,948 | +0.03(+0.52%) |
May 18, 2022 | 6.584 | 6.584 | 6.511 | 6.566 | 1,079 | +0.21(+3.24%) |
May 17, 2022 | 6.292 | 6.549 | 6.292 | 6.360 | 1,897 | +0.18(+2.92%) |
May 16, 2022 | 6.429 | 6.438 | 6.180 | 6.180 | 4,842 | -0.33(-5.01%) |
May 13, 2022 | 6.352 | 6.506 | 6.166 | 6.506 | 28,297 | +0.20(+3.17%) |
May 12, 2022 | 6.307 | 6.307 | 6.307 | 6.307 | 556 | -0.09(-1.38%) |
May 11, 2022 | 6.395 | 6.395 | 6.395 | 6.395 | 651 | -0.00(-0.06%) |
May 10, 2022 | 6.352 | 6.398 | 6.309 | 6.398 | 35,569 | +0.06(+1.01%) |
May 09, 2022 | 6.515 | 6.515 | 6.335 | 6.335 | 1,264 | -0.19(-2.92%) |
May 06, 2022 | 6.584 | 6.584 | 6.525 | 6.525 | 1,395 | -0.09(-1.34%) |
May 05, 2022 | 6.738 | 6.738 | 6.584 | 6.614 | 1,331 | -0.19(-2.84%) |
May 04, 2022 | 6.652 | 6.824 | 6.652 | 6.807 | 1,737 | +0.17(+2.59%) |
May 03, 2022 | 6.850 | 6.867 | 6.635 | 6.635 | 902 | +0.00(+0.00%) |