Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.122 | 6.254 | 6.096 | 6.122 | 74,950 | -0.04(-0.72%) |
Jul 28, 2022 | 6.115 | 6.191 | 5.987 | 6.166 | 70,908 | +0.10(+1.67%) |
Jul 27, 2022 | 5.894 | 6.096 | 5.894 | 6.065 | 45,903 | +0.17(+2.90%) |
Jul 26, 2022 | 5.907 | 6.037 | 5.805 | 5.894 | 24,537 | -0.07(-1.17%) |
Jul 25, 2022 | 6.197 | 6.197 | 5.894 | 5.963 | 78,812 | -0.22(-3.58%) |
Jul 22, 2022 | 6.267 | 6.267 | 5.951 | 6.185 | 43,296 | +0.01(+0.10%) |
Jul 21, 2022 | 6.235 | 6.235 | 6.039 | 6.178 | 40,097 | +0.07(+1.14%) |
Jul 20, 2022 | 6.027 | 6.159 | 5.946 | 6.109 | 69,874 | +0.08(+1.36%) |
Jul 19, 2022 | 5.970 | 6.033 | 5.900 | 6.027 | 54,243 | +0.13(+2.14%) |
Jul 18, 2022 | 5.881 | 6.008 | 5.818 | 5.900 | 28,458 | +0.06(+1.08%) |
Jul 15, 2022 | 5.850 | 5.850 | 5.729 | 5.837 | 51,912 | +0.09(+1.65%) |
Jul 14, 2022 | 5.723 | 5.755 | 5.628 | 5.742 | 37,174 | +0.00(+0.00%) |
Jul 13, 2022 | 5.723 | 5.805 | 5.723 | 5.742 | 32,731 | +0.01(+0.22%) |
Jul 12, 2022 | 5.786 | 5.812 | 5.670 | 5.729 | 73,895 | +0.06(+1.00%) |
Jul 11, 2022 | 5.837 | 5.850 | 5.597 | 5.673 | 148,016 | -0.08(-1.43%) |
Jul 08, 2022 | 5.919 | 5.976 | 5.736 | 5.755 | 87,261 | -0.15(-2.57%) |
Jul 07, 2022 | 5.805 | 5.913 | 5.698 | 5.907 | 64,493 | +0.20(+3.55%) |
Jul 06, 2022 | 5.793 | 5.818 | 5.698 | 5.704 | 111,553 | -0.09(-1.53%) |
Jul 05, 2022 | 5.881 | 5.881 | 5.736 | 5.793 | 78,576 | -0.08(-1.40%) |
Jul 01, 2022 | 5.755 | 5.875 | 5.691 | 5.875 | 97,321 | +0.12(+2.09%) |
Jun 30, 2022 | 5.793 | 5.909 | 5.755 | 5.755 | 83,752 | -0.06(-1.09%) |
Jun 29, 2022 | 5.982 | 5.982 | 5.818 | 5.818 | 62,980 | -0.16(-2.65%) |
Jun 28, 2022 | 6.046 | 6.128 | 5.831 | 5.976 | 103,357 | -0.15(-2.38%) |
Jun 27, 2022 | 6.172 | 6.204 | 6.058 | 6.122 | 34,225 | +0.15(+2.43%) |
Jun 24, 2022 | 5.888 | 6.058 | 5.824 | 5.976 | 65,516 | +0.06(+0.96%) |
Jun 23, 2022 | 5.894 | 5.970 | 5.818 | 5.919 | 39,687 | +0.04(+0.75%) |
Jun 22, 2022 | 5.982 | 5.982 | 5.793 | 5.875 | 39,784 | -0.13(-2.21%) |
Jun 21, 2022 | 6.109 | 6.235 | 5.916 | 6.008 | 100,512 | -0.04(-0.63%) |
Jun 17, 2022 | 5.976 | 6.134 | 5.878 | 6.046 | 100,684 | +0.02(+0.31%) |
Jun 16, 2022 | 6.387 | 6.506 | 6.008 | 6.027 | 167,577 | -0.39(-6.02%) |
Jun 15, 2022 | 6.469 | 6.615 | 6.349 | 6.412 | 91,669 | +0.01(+0.20%) |
Jun 14, 2022 | 6.457 | 6.552 | 6.349 | 6.400 | 88,105 | -0.15(-2.22%) |
Jun 13, 2022 | 6.767 | 6.975 | 6.362 | 6.545 | 221,441 | -0.27(-3.99%) |
Jun 10, 2022 | 7.253 | 7.272 | 6.653 | 6.817 | 493,039 | -0.53(-7.23%) |
Jun 09, 2022 | 7.523 | 7.626 | 7.342 | 7.348 | 380,146 | -0.15(-2.01%) |
Jun 08, 2022 | 7.457 | 7.723 | 7.427 | 7.499 | 205,145 | +0.07(+0.98%) |
Jun 07, 2022 | 7.179 | 7.427 | 7.125 | 7.427 | 190,752 | +0.27(+3.80%) |
Jun 06, 2022 | 6.944 | 7.246 | 6.914 | 7.155 | 218,734 | +0.24(+3.49%) |
Jun 03, 2022 | 6.817 | 6.938 | 6.672 | 6.914 | 148,868 | +0.05(+0.70%) |
Jun 02, 2022 | 6.340 | 6.871 | 6.274 | 6.865 | 110,473 | +0.50(+7.87%) |
Jun 01, 2022 | 6.388 | 6.400 | 6.261 | 6.364 | 107,575 | +0.06(+0.96%) |
May 31, 2022 | 6.400 | 6.400 | 6.280 | 6.304 | 34,327 | -0.07(-1.04%) |
May 27, 2022 | 6.237 | 6.400 | 6.180 | 6.370 | 62,046 | +0.21(+3.43%) |
May 26, 2022 | 6.171 | 6.286 | 6.044 | 6.159 | 63,278 | +0.03(+0.54%) |
May 25, 2022 | 6.159 | 6.159 | 6.050 | 6.126 | 41,468 | +0.05(+0.74%) |
May 24, 2022 | 6.310 | 6.310 | 6.050 | 6.080 | 121,604 | -0.22(-3.54%) |
May 23, 2022 | 6.177 | 6.304 | 6.159 | 6.304 | 21,771 | +0.14(+2.35%) |
May 20, 2022 | 6.177 | 6.328 | 6.117 | 6.159 | 98,348 | -0.02(-0.29%) |
May 19, 2022 | 6.243 | 6.243 | 6.153 | 6.177 | 52,904 | -0.01(-0.20%) |
May 18, 2022 | 6.159 | 6.219 | 6.117 | 6.189 | 64,344 | +0.03(+0.49%) |
May 17, 2022 | 6.171 | 6.261 | 6.123 | 6.159 | 50,284 | +0.03(+0.49%) |
May 16, 2022 | 6.080 | 6.207 | 6.055 | 6.129 | 52,183 | +0.05(+0.79%) |
May 13, 2022 | 6.618 | 6.618 | 6.080 | 6.080 | 135,698 | -0.16(-2.52%) |
May 12, 2022 | 6.666 | 6.666 | 6.171 | 6.237 | 124,671 | -0.50(-7.44%) |
May 11, 2022 | 6.678 | 6.817 | 6.642 | 6.739 | 65,679 | +0.07(+1.09%) |
May 10, 2022 | 6.914 | 6.914 | 6.533 | 6.666 | 86,712 | +0.07(+1.01%) |
May 09, 2022 | 6.636 | 6.636 | 6.491 | 6.600 | 75,078 | -0.08(-1.18%) |
May 06, 2022 | 6.642 | 6.758 | 6.582 | 6.678 | 120,281 | +0.04(+0.55%) |
May 05, 2022 | 6.690 | 6.793 | 6.545 | 6.642 | 135,256 | -0.05(-0.81%) |
May 04, 2022 | 6.630 | 6.793 | 6.630 | 6.696 | 124,469 | +0.11(+1.74%) |
May 03, 2022 | 6.702 | 6.769 | 6.310 | 6.582 | 202,477 | -0.10(-1.45%) |