Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.740 | 6.780 | 6.580 | 6.680 | 19,067 | -0.02(-0.30%) |
Jul 28, 2022 | 6.580 | 6.720 | 6.550 | 6.700 | 21,113 | -0.08(-1.18%) |
Jul 27, 2022 | 6.690 | 6.840 | 6.680 | 6.780 | 12,054 | +0.12(+1.80%) |
Jul 26, 2022 | 6.880 | 7.020 | 6.600 | 6.660 | 36,364 | -0.30(-4.31%) |
Jul 25, 2022 | 6.860 | 7.129 | 6.750 | 6.960 | 28,907 | +0.11(+1.61%) |
Jul 22, 2022 | 6.780 | 7.267 | 6.780 | 6.850 | 40,957 | +0.02(+0.29%) |
Jul 21, 2022 | 6.650 | 6.990 | 6.650 | 6.830 | 32,026 | +0.17(+2.55%) |
Jul 20, 2022 | 6.570 | 6.920 | 6.570 | 6.660 | 15,191 | +0.10(+1.52%) |
Jul 19, 2022 | 6.630 | 6.980 | 6.550 | 6.560 | 15,284 | -0.04(-0.61%) |
Jul 18, 2022 | 6.770 | 6.930 | 6.600 | 6.600 | 59,804 | -0.12(-1.79%) |
Jul 15, 2022 | 6.500 | 6.930 | 6.260 | 6.720 | 47,407 | +0.22(+3.38%) |
Jul 14, 2022 | 6.510 | 6.590 | 6.260 | 6.500 | 37,259 | -0.01(-0.15%) |
Jul 13, 2022 | 6.270 | 6.587 | 6.270 | 6.510 | 37,246 | +0.12(+1.80%) |
Jul 12, 2022 | 6.310 | 6.490 | 6.250 | 6.395 | 21,163 | +0.02(+0.39%) |
Jul 11, 2022 | 6.410 | 6.500 | 6.176 | 6.370 | 27,671 | -0.01(-0.16%) |
Jul 08, 2022 | 6.290 | 6.500 | 6.270 | 6.380 | 35,643 | +0.09(+1.43%) |
Jul 07, 2022 | 6.090 | 6.440 | 6.090 | 6.290 | 74,275 | +0.18(+2.95%) |
Jul 06, 2022 | 6.080 | 6.310 | 6.080 | 6.110 | 37,721 | -0.04(-0.65%) |
Jul 05, 2022 | 5.710 | 6.350 | 5.710 | 6.150 | 76,937 | +0.44(+7.71%) |
Jul 01, 2022 | 5.660 | 5.810 | 5.530 | 5.710 | 35,727 | +0.13(+2.33%) |
Jun 30, 2022 | 5.904 | 5.904 | 5.510 | 5.580 | 6,821 | -0.19(-3.29%) |
Jun 29, 2022 | 5.820 | 5.940 | 5.770 | 5.770 | 6,579 | -0.05(-0.86%) |
Jun 28, 2022 | 5.630 | 5.910 | 5.630 | 5.820 | 18,246 | +0.15(+2.65%) |
Jun 27, 2022 | 5.660 | 5.750 | 5.530 | 5.670 | 16,887 | +0.10(+1.80%) |
Jun 24, 2022 | 5.650 | 5.700 | 5.510 | 5.570 | 20,485 | -0.02(-0.36%) |
Jun 23, 2022 | 5.640 | 5.678 | 5.550 | 5.590 | 9,222 | +0.02(+0.36%) |
Jun 22, 2022 | 5.575 | 5.635 | 5.570 | 5.570 | 2,179 | -0.01(-0.27%) |
Jun 21, 2022 | 5.530 | 5.695 | 5.530 | 5.585 | 12,948 | +0.08(+1.55%) |
Jun 17, 2022 | 5.280 | 5.900 | 5.265 | 5.500 | 53,417 | +0.19(+3.58%) |
Jun 16, 2022 | 5.630 | 5.762 | 5.310 | 5.310 | 36,708 | -0.30(-5.35%) |
Jun 15, 2022 | 5.540 | 5.730 | 5.450 | 5.610 | 37,275 | +0.02(+0.36%) |
Jun 14, 2022 | 5.470 | 5.600 | 5.290 | 5.590 | 24,065 | +0.08(+1.54%) |
Jun 13, 2022 | 5.420 | 5.730 | 5.350 | 5.505 | 34,572 | -0.03(-0.45%) |
Jun 10, 2022 | 5.530 | 5.580 | 5.350 | 5.530 | 17,828 | +0.05(+0.91%) |
Jun 09, 2022 | 5.620 | 5.620 | 5.300 | 5.480 | 23,449 | -0.10(-1.79%) |
Jun 08, 2022 | 5.710 | 5.760 | 5.480 | 5.580 | 17,843 | -0.10(-1.82%) |
Jun 07, 2022 | 5.650 | 5.766 | 5.640 | 5.683 | 17,979 | +0.03(+0.59%) |
Jun 06, 2022 | 5.720 | 5.850 | 5.570 | 5.650 | 28,104 | -0.07(-1.23%) |
Jun 03, 2022 | 5.620 | 5.839 | 5.620 | 5.720 | 14,904 | -0.11(-1.89%) |
Jun 02, 2022 | 5.670 | 5.830 | 5.620 | 5.830 | 10,144 | +0.14(+2.46%) |
Jun 01, 2022 | 5.710 | 5.760 | 5.570 | 5.690 | 17,751 | -0.02(-0.35%) |
May 31, 2022 | 5.920 | 5.930 | 5.695 | 5.710 | 11,669 | -0.11(-1.89%) |
May 27, 2022 | 5.800 | 5.970 | 5.740 | 5.820 | 19,403 | +0.04(+0.69%) |
May 26, 2022 | 5.517 | 5.800 | 5.517 | 5.780 | 6,843 | +0.17(+3.03%) |
May 25, 2022 | 5.630 | 5.642 | 5.360 | 5.610 | 8,182 | +0.03(+0.54%) |
May 24, 2022 | 5.600 | 5.680 | 5.260 | 5.580 | 43,898 | -0.04(-0.71%) |
May 23, 2022 | 5.860 | 5.860 | 5.550 | 5.620 | 28,782 | -0.18(-3.10%) |
May 20, 2022 | 5.863 | 5.934 | 5.676 | 5.800 | 13,505 | +0.00(+0.00%) |
May 19, 2022 | 5.900 | 5.950 | 5.770 | 5.800 | 18,040 | -0.17(-2.85%) |
May 18, 2022 | 5.970 | 5.980 | 5.780 | 5.970 | 13,639 | +0.01(+0.20%) |
May 17, 2022 | 6.020 | 6.050 | 5.770 | 5.958 | 13,640 | +0.01(+0.14%) |
May 16, 2022 | 5.450 | 5.990 | 5.448 | 5.950 | 38,341 | +0.43(+7.79%) |
May 13, 2022 | 5.100 | 5.740 | 5.100 | 5.520 | 22,313 | +0.22(+4.15%) |
May 12, 2022 | 5.100 | 5.420 | 5.000 | 5.300 | 37,563 | +0.13(+2.51%) |
May 11, 2022 | 5.620 | 5.880 | 5.107 | 5.170 | 59,487 | -0.38(-6.85%) |
May 10, 2022 | 5.740 | 5.986 | 5.550 | 5.550 | 56,681 | -0.25(-4.31%) |
May 09, 2022 | 5.700 | 5.850 | 5.590 | 5.800 | 19,171 | +0.04(+0.69%) |
May 06, 2022 | 5.880 | 5.950 | 5.720 | 5.760 | 14,282 | -0.06(-1.03%) |
May 05, 2022 | 6.080 | 6.125 | 5.810 | 5.820 | 17,835 | -0.38(-6.13%) |
May 04, 2022 | 5.990 | 6.200 | 5.920 | 6.200 | 5,990 | +0.20(+3.33%) |
May 03, 2022 | 6.070 | 6.200 | 5.990 | 6.000 | 5,941 | -0.15(-2.44%) |