Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.930 | 5.930 | 5.855 | 5.930 | 305,846 | -0.08(-1.33%) |
Jul 28, 2022 | 5.930 | 6.020 | 5.920 | 6.010 | 232,300 | +0.18(+3.09%) |
Jul 27, 2022 | 5.690 | 5.855 | 5.550 | 5.830 | 269,784 | +0.10(+1.75%) |
Jul 26, 2022 | 5.740 | 5.770 | 5.700 | 5.730 | 291,150 | -0.12(-2.05%) |
Jul 25, 2022 | 5.880 | 5.880 | 5.790 | 5.850 | 276,534 | -0.02(-0.34%) |
Jul 22, 2022 | 5.890 | 5.925 | 5.840 | 5.870 | 194,191 | -0.13(-2.17%) |
Jul 21, 2022 | 5.990 | 6.010 | 5.925 | 6.000 | 153,477 | +0.03(+0.50%) |
Jul 20, 2022 | 5.900 | 5.970 | 5.870 | 5.970 | 347,926 | +0.04(+0.67%) |
Jul 19, 2022 | 5.900 | 5.975 | 5.890 | 5.930 | 497,286 | +0.08(+1.37%) |
Jul 18, 2022 | 5.930 | 5.940 | 5.810 | 5.850 | 310,955 | +0.02(+0.34%) |
Jul 15, 2022 | 5.780 | 5.845 | 5.750 | 5.830 | 208,953 | +0.14(+2.46%) |
Jul 14, 2022 | 5.640 | 5.690 | 5.540 | 5.690 | 402,375 | -0.05(-0.87%) |
Jul 13, 2022 | 5.680 | 5.800 | 5.680 | 5.740 | 551,163 | +0.05(+0.88%) |
Jul 12, 2022 | 5.660 | 5.750 | 5.640 | 5.690 | 756,724 | -0.11(-1.90%) |
Jul 11, 2022 | 5.820 | 5.835 | 5.755 | 5.800 | 466,548 | -0.16(-2.68%) |
Jul 08, 2022 | 5.920 | 5.980 | 5.880 | 5.960 | 257,267 | -0.10(-1.65%) |
Jul 07, 2022 | 5.960 | 6.060 | 5.960 | 6.060 | 299,993 | +0.10(+1.68%) |
Jul 06, 2022 | 5.880 | 5.960 | 5.845 | 5.960 | 615,678 | +0.23(+4.01%) |
Jul 05, 2022 | 5.600 | 5.730 | 5.530 | 5.730 | 578,768 | +0.17(+3.06%) |
Jul 01, 2022 | 5.450 | 5.560 | 5.425 | 5.560 | 348,220 | -0.02(-0.36%) |
Jun 30, 2022 | 5.580 | 5.650 | 5.520 | 5.580 | 531,836 | -0.10(-1.76%) |
Jun 29, 2022 | 5.730 | 5.730 | 5.655 | 5.680 | 338,698 | -0.05(-0.87%) |
Jun 28, 2022 | 5.990 | 6.030 | 5.720 | 5.730 | 646,614 | -0.30(-4.98%) |
Jun 27, 2022 | 5.990 | 6.030 | 5.965 | 6.030 | 321,170 | +0.08(+1.34%) |
Jun 24, 2022 | 5.860 | 5.960 | 5.860 | 5.950 | 243,217 | +0.15(+2.59%) |
Jun 23, 2022 | 5.830 | 5.860 | 5.725 | 5.800 | 364,213 | -0.05(-0.85%) |
Jun 22, 2022 | 5.870 | 5.950 | 5.830 | 5.850 | 472,126 | -0.15(-2.50%) |
Jun 21, 2022 | 6.030 | 6.035 | 5.960 | 6.000 | 350,148 | -0.11(-1.80%) |
Jun 17, 2022 | 6.220 | 6.220 | 6.060 | 6.110 | 739,555 | -0.06(-0.97%) |
Jun 16, 2022 | 6.270 | 6.270 | 6.100 | 6.170 | 770,745 | -0.32(-4.93%) |
Jun 15, 2022 | 6.340 | 6.530 | 6.310 | 6.490 | 990,209 | +0.19(+3.02%) |
Jun 14, 2022 | 6.250 | 6.310 | 6.240 | 6.300 | 596,676 | +0.05(+0.80%) |
Jun 13, 2022 | 6.290 | 6.310 | 6.170 | 6.250 | 617,047 | -0.23(-3.55%) |
Jun 10, 2022 | 6.580 | 6.580 | 6.460 | 6.480 | 346,180 | -0.15(-2.26%) |
Jun 09, 2022 | 6.770 | 6.795 | 6.630 | 6.630 | 285,959 | -0.15(-2.21%) |
Jun 08, 2022 | 6.850 | 6.850 | 6.745 | 6.780 | 308,126 | -0.08(-1.17%) |
Jun 07, 2022 | 6.730 | 6.860 | 6.730 | 6.860 | 240,401 | +0.03(+0.44%) |
Jun 06, 2022 | 6.920 | 6.920 | 6.810 | 6.830 | 205,992 | +0.01(+0.15%) |
Jun 03, 2022 | 6.900 | 6.906 | 6.820 | 6.820 | 295,572 | -0.25(-3.54%) |
Jun 02, 2022 | 6.950 | 7.070 | 6.940 | 7.070 | 190,516 | +0.13(+1.87%) |
Jun 01, 2022 | 7.050 | 7.090 | 6.885 | 6.940 | 310,032 | -0.05(-0.72%) |
May 31, 2022 | 6.950 | 7.005 | 6.890 | 6.990 | 270,324 | +0.02(+0.29%) |
May 27, 2022 | 6.860 | 6.975 | 6.860 | 6.970 | 192,804 | +0.13(+1.90%) |
May 26, 2022 | 6.740 | 6.870 | 6.740 | 6.840 | 273,502 | +0.11(+1.63%) |
May 25, 2022 | 6.650 | 6.747 | 6.650 | 6.730 | 509,477 | +0.02(+0.30%) |
May 24, 2022 | 6.720 | 6.730 | 6.600 | 6.710 | 530,001 | -0.13(-1.90%) |
May 23, 2022 | 6.810 | 6.875 | 6.765 | 6.840 | 513,526 | +0.24(+3.64%) |
May 20, 2022 | 6.740 | 6.747 | 6.510 | 6.600 | 398,692 | +0.03(+0.46%) |
May 19, 2022 | 6.510 | 6.620 | 6.508 | 6.570 | 496,486 | +0.01(+0.15%) |
May 18, 2022 | 6.740 | 6.750 | 6.530 | 6.560 | 431,856 | -0.22(-3.24%) |
May 17, 2022 | 6.720 | 6.790 | 6.705 | 6.780 | 297,132 | +0.14(+2.11%) |
May 16, 2022 | 6.620 | 6.690 | 6.590 | 6.640 | 358,726 | -0.14(-2.06%) |
May 13, 2022 | 6.640 | 6.810 | 6.640 | 6.780 | 495,891 | +0.30(+4.63%) |
May 12, 2022 | 6.400 | 6.555 | 6.400 | 6.480 | 523,357 | +0.08(+1.25%) |
May 11, 2022 | 6.550 | 6.590 | 6.380 | 6.400 | 382,390 | -0.24(-3.61%) |
May 10, 2022 | 6.610 | 6.700 | 6.555 | 6.640 | 640,243 | +0.20(+3.11%) |
May 09, 2022 | 6.520 | 6.560 | 6.430 | 6.440 | 498,250 | -0.21(-3.16%) |
May 06, 2022 | 6.610 | 6.705 | 6.570 | 6.650 | 608,043 | -0.04(-0.60%) |
May 05, 2022 | 6.850 | 6.850 | 6.640 | 6.690 | 531,929 | -0.28(-4.02%) |
May 04, 2022 | 6.780 | 6.990 | 6.710 | 6.970 | 505,077 | +0.20(+2.95%) |
May 03, 2022 | 6.710 | 6.798 | 6.690 | 6.770 | 584,817 | +0.29(+4.48%) |