Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.178 | 6.215 | 6.122 | 6.168 | 143,053 | +0.06(+0.91%) |
Jul 28, 2022 | 6.048 | 6.113 | 6.048 | 6.113 | 107,666 | +0.08(+1.38%) |
Jul 27, 2022 | 6.039 | 6.048 | 5.983 | 6.029 | 92,770 | +0.01(+0.15%) |
Jul 26, 2022 | 6.002 | 6.076 | 5.983 | 6.020 | 121,683 | +0.04(+0.62%) |
Jul 25, 2022 | 5.992 | 6.011 | 5.955 | 5.983 | 81,986 | +0.00(+0.00%) |
Jul 22, 2022 | 5.974 | 6.029 | 5.955 | 5.983 | 81,434 | +0.01(+0.16%) |
Jul 21, 2022 | 5.983 | 5.983 | 5.960 | 5.974 | 24,556 | +0.01(+0.16%) |
Jul 20, 2022 | 5.964 | 5.983 | 5.937 | 5.964 | 61,304 | +0.02(+0.31%) |
Jul 19, 2022 | 5.955 | 6.029 | 5.937 | 5.946 | 56,420 | -0.01(-0.16%) |
Jul 18, 2022 | 5.983 | 5.983 | 5.918 | 5.955 | 111,828 | -0.02(-0.31%) |
Jul 15, 2022 | 6.011 | 6.039 | 5.937 | 5.974 | 75,629 | +0.00(+0.00%) |
Jul 14, 2022 | 6.029 | 6.029 | 5.825 | 5.974 | 114,922 | -0.06(-1.08%) |
Jul 13, 2022 | 6.002 | 6.048 | 5.983 | 6.039 | 32,994 | +0.00(+0.00%) |
Jul 12, 2022 | 6.002 | 6.048 | 6.002 | 6.039 | 90,976 | +0.04(+0.62%) |
Jul 11, 2022 | 5.992 | 6.039 | 5.928 | 6.002 | 120,685 | +0.03(+0.46%) |
Jul 08, 2022 | 5.909 | 6.029 | 5.891 | 5.974 | 253,714 | +0.07(+1.25%) |
Jul 07, 2022 | 5.983 | 6.029 | 5.872 | 5.900 | 109,091 | -0.06(-0.93%) |
Jul 06, 2022 | 5.974 | 6.039 | 5.955 | 5.955 | 137,996 | +0.00(+0.00%) |
Jul 05, 2022 | 5.826 | 5.955 | 5.768 | 5.955 | 173,215 | +0.15(+2.54%) |
Jul 01, 2022 | 5.780 | 5.845 | 5.780 | 5.808 | 174,274 | +0.06(+1.13%) |
Jun 30, 2022 | 5.799 | 5.799 | 5.706 | 5.743 | 267,331 | -0.03(-0.48%) |
Jun 29, 2022 | 5.706 | 5.771 | 5.660 | 5.771 | 172,962 | +0.09(+1.63%) |
Jun 28, 2022 | 5.697 | 5.715 | 5.642 | 5.678 | 156,734 | +0.00(+0.00%) |
Jun 27, 2022 | 5.734 | 5.734 | 5.623 | 5.678 | 205,290 | -0.02(-0.32%) |
Jun 24, 2022 | 5.734 | 5.752 | 5.614 | 5.697 | 210,401 | +0.00(+0.00%) |
Jun 23, 2022 | 5.845 | 5.870 | 5.697 | 5.697 | 226,243 | -0.14(-2.37%) |
Jun 22, 2022 | 5.706 | 5.909 | 5.660 | 5.835 | 474,997 | +0.08(+1.44%) |
Jun 21, 2022 | 5.743 | 5.780 | 5.623 | 5.752 | 250,377 | +0.07(+1.30%) |
Jun 17, 2022 | 5.715 | 5.808 | 5.642 | 5.678 | 165,734 | +0.09(+1.65%) |
Jun 16, 2022 | 5.678 | 6.177 | 5.558 | 5.586 | 451,476 | -0.17(-2.89%) |
Jun 15, 2022 | 5.789 | 5.817 | 5.706 | 5.752 | 113,862 | -0.05(-0.80%) |
Jun 14, 2022 | 5.826 | 5.845 | 5.762 | 5.799 | 170,643 | -0.02(-0.32%) |
Jun 13, 2022 | 5.854 | 5.891 | 5.771 | 5.817 | 148,045 | -0.10(-1.72%) |
Jun 10, 2022 | 5.955 | 5.965 | 5.868 | 5.919 | 145,334 | -0.09(-1.53%) |
Jun 09, 2022 | 6.056 | 6.056 | 5.992 | 6.010 | 68,686 | -0.06(-1.06%) |
Jun 08, 2022 | 6.093 | 6.093 | 6.010 | 6.075 | 148,340 | -0.02(-0.30%) |
Jun 07, 2022 | 6.047 | 6.093 | 6.020 | 6.093 | 103,335 | +0.05(+0.76%) |
Jun 06, 2022 | 6.093 | 6.112 | 6.038 | 6.047 | 122,090 | -0.05(-0.75%) |
Jun 03, 2022 | 6.093 | 6.148 | 6.075 | 6.093 | 113,348 | -0.03(-0.45%) |
Jun 02, 2022 | 6.139 | 6.167 | 6.093 | 6.121 | 180,431 | -0.03(-0.45%) |
Jun 01, 2022 | 6.167 | 6.176 | 6.102 | 6.148 | 106,906 | +0.02(+0.30%) |
May 31, 2022 | 6.130 | 6.148 | 6.066 | 6.130 | 177,877 | -0.03(-0.45%) |
May 27, 2022 | 6.084 | 6.176 | 6.066 | 6.158 | 129,042 | +0.10(+1.67%) |
May 26, 2022 | 6.020 | 6.102 | 6.015 | 6.056 | 138,086 | +0.05(+0.76%) |
May 25, 2022 | 5.845 | 6.010 | 5.845 | 6.010 | 152,731 | +0.17(+2.83%) |
May 24, 2022 | 5.772 | 5.845 | 5.762 | 5.845 | 109,443 | +0.09(+1.60%) |
May 23, 2022 | 5.707 | 5.795 | 5.707 | 5.753 | 168,523 | +0.03(+0.48%) |
May 20, 2022 | 5.716 | 5.762 | 5.680 | 5.726 | 137,246 | +0.00(+0.00%) |
May 19, 2022 | 5.680 | 5.735 | 5.680 | 5.726 | 63,342 | +0.03(+0.48%) |
May 18, 2022 | 5.772 | 5.772 | 5.670 | 5.698 | 109,173 | -0.10(-1.74%) |
May 17, 2022 | 5.827 | 5.845 | 5.776 | 5.799 | 86,622 | -0.03(-0.47%) |
May 16, 2022 | 5.817 | 5.845 | 5.753 | 5.827 | 101,488 | +0.01(+0.16%) |
May 13, 2022 | 5.845 | 5.882 | 5.808 | 5.817 | 75,644 | -0.06(-0.94%) |
May 12, 2022 | 5.863 | 5.909 | 5.817 | 5.873 | 134,701 | +0.02(+0.31%) |
May 11, 2022 | 5.891 | 5.946 | 5.845 | 5.854 | 112,234 | -0.01(-0.16%) |
May 10, 2022 | 5.927 | 5.973 | 5.854 | 5.863 | 83,932 | -0.05(-0.93%) |
May 09, 2022 | 6.010 | 6.034 | 5.854 | 5.918 | 163,594 | -0.14(-2.27%) |
May 06, 2022 | 5.955 | 6.092 | 5.955 | 6.055 | 118,836 | +0.12(+2.00%) |
May 05, 2022 | 5.918 | 5.973 | 5.854 | 5.937 | 112,586 | +0.00(+0.00%) |
May 04, 2022 | 5.909 | 5.937 | 5.873 | 5.937 | 102,330 | +0.01(+0.15%) |
May 03, 2022 | 5.955 | 5.964 | 5.909 | 5.927 | 72,452 | +0.00(+0.00%) |