Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.073 | 6.091 | 6.000 | 6.037 | 138,123 | +0.05(+0.91%) |
Jul 28, 2022 | 5.909 | 6.018 | 5.891 | 5.982 | 173,675 | +0.10(+1.70%) |
Jul 27, 2022 | 5.846 | 5.900 | 5.810 | 5.882 | 118,037 | +0.05(+0.93%) |
Jul 26, 2022 | 5.837 | 5.864 | 5.791 | 5.828 | 115,337 | +0.03(+0.47%) |
Jul 25, 2022 | 5.882 | 5.882 | 5.764 | 5.801 | 148,480 | -0.06(-1.08%) |
Jul 22, 2022 | 5.900 | 5.928 | 5.828 | 5.864 | 121,833 | -0.01(-0.15%) |
Jul 21, 2022 | 5.873 | 5.955 | 5.846 | 5.873 | 63,350 | +0.03(+0.47%) |
Jul 20, 2022 | 5.891 | 5.912 | 5.837 | 5.846 | 120,070 | -0.05(-0.77%) |
Jul 19, 2022 | 5.864 | 5.909 | 5.810 | 5.891 | 97,320 | +0.08(+1.41%) |
Jul 18, 2022 | 5.891 | 5.955 | 5.782 | 5.810 | 136,943 | -0.09(-1.54%) |
Jul 15, 2022 | 5.937 | 5.964 | 5.846 | 5.900 | 107,628 | -0.01(-0.15%) |
Jul 14, 2022 | 5.882 | 5.928 | 5.815 | 5.909 | 152,545 | +0.02(+0.29%) |
Jul 13, 2022 | 5.820 | 5.893 | 5.793 | 5.893 | 51,620 | +0.05(+0.77%) |
Jul 12, 2022 | 5.811 | 5.865 | 5.793 | 5.847 | 84,198 | +0.04(+0.62%) |
Jul 11, 2022 | 5.847 | 5.856 | 5.799 | 5.811 | 92,465 | +0.03(+0.47%) |
Jul 08, 2022 | 5.838 | 5.929 | 5.775 | 5.784 | 205,806 | -0.09(-1.54%) |
Jul 07, 2022 | 5.929 | 5.947 | 5.820 | 5.875 | 143,409 | +0.02(+0.31%) |
Jul 06, 2022 | 5.920 | 5.947 | 5.829 | 5.856 | 212,856 | +0.00(+0.00%) |
Jul 05, 2022 | 5.847 | 5.902 | 5.739 | 5.856 | 67,407 | +0.05(+0.78%) |
Jul 01, 2022 | 5.838 | 5.956 | 5.784 | 5.811 | 99,579 | -0.02(-0.31%) |
Jun 30, 2022 | 5.947 | 5.947 | 5.793 | 5.829 | 156,480 | -0.05(-0.92%) |
Jun 29, 2022 | 5.775 | 5.911 | 5.721 | 5.884 | 121,389 | +0.14(+2.36%) |
Jun 28, 2022 | 5.757 | 5.847 | 5.694 | 5.748 | 168,787 | +0.05(+0.95%) |
Jun 27, 2022 | 5.793 | 5.820 | 5.694 | 5.694 | 75,094 | -0.14(-2.33%) |
Jun 24, 2022 | 5.775 | 5.829 | 5.719 | 5.829 | 38,742 | +0.06(+1.10%) |
Jun 23, 2022 | 5.685 | 5.784 | 5.685 | 5.766 | 74,698 | +0.10(+1.75%) |
Jun 22, 2022 | 5.495 | 5.694 | 5.486 | 5.667 | 227,096 | +0.22(+3.98%) |
Jun 21, 2022 | 5.829 | 5.872 | 5.396 | 5.450 | 1,162,830 | -0.36(-6.22%) |
Jun 17, 2022 | 6.010 | 6.073 | 5.802 | 5.811 | 135,940 | -0.11(-1.83%) |
Jun 16, 2022 | 6.209 | 6.315 | 5.730 | 5.920 | 498,894 | -0.36(-5.76%) |
Jun 15, 2022 | 6.308 | 6.390 | 6.218 | 6.281 | 104,271 | +0.08(+1.31%) |
Jun 14, 2022 | 6.299 | 6.489 | 6.191 | 6.200 | 172,445 | +0.05(+0.74%) |
Jun 13, 2022 | 6.352 | 6.370 | 6.129 | 6.154 | 170,804 | -0.25(-3.93%) |
Jun 10, 2022 | 6.469 | 6.469 | 6.343 | 6.406 | 71,092 | -0.06(-0.97%) |
Jun 09, 2022 | 6.424 | 6.523 | 6.280 | 6.469 | 101,905 | +0.07(+1.13%) |
Jun 08, 2022 | 6.487 | 6.509 | 6.319 | 6.397 | 54,284 | -0.05(-0.84%) |
Jun 07, 2022 | 6.361 | 6.523 | 6.361 | 6.451 | 85,277 | +0.04(+0.70%) |
Jun 06, 2022 | 6.298 | 6.514 | 6.253 | 6.406 | 79,877 | +0.13(+2.15%) |
Jun 03, 2022 | 6.289 | 6.343 | 6.208 | 6.271 | 49,797 | -0.02(-0.29%) |
Jun 02, 2022 | 6.253 | 6.433 | 6.190 | 6.289 | 98,708 | +0.10(+1.60%) |
Jun 01, 2022 | 6.298 | 6.340 | 6.167 | 6.190 | 111,789 | -0.13(-2.13%) |
May 31, 2022 | 6.388 | 6.406 | 6.100 | 6.325 | 146,137 | +0.04(+0.72%) |
May 27, 2022 | 6.055 | 6.523 | 6.055 | 6.280 | 285,085 | +0.28(+4.65%) |
May 26, 2022 | 5.920 | 6.082 | 5.882 | 6.001 | 229,382 | +0.16(+2.77%) |
May 25, 2022 | 5.830 | 5.893 | 5.821 | 5.839 | 155,523 | +0.03(+0.46%) |
May 24, 2022 | 5.758 | 5.947 | 5.758 | 5.812 | 90,218 | +0.02(+0.31%) |
May 23, 2022 | 5.731 | 5.794 | 5.659 | 5.794 | 87,714 | +0.11(+1.90%) |
May 20, 2022 | 5.749 | 5.749 | 5.623 | 5.686 | 111,211 | -0.02(-0.32%) |
May 19, 2022 | 5.677 | 5.713 | 5.650 | 5.704 | 92,123 | +0.04(+0.79%) |
May 18, 2022 | 5.713 | 5.713 | 5.650 | 5.659 | 69,187 | -0.05(-0.94%) |
May 17, 2022 | 5.785 | 5.803 | 5.668 | 5.713 | 139,283 | -0.04(-0.78%) |
May 16, 2022 | 5.677 | 5.803 | 5.677 | 5.758 | 109,673 | +0.04(+0.79%) |
May 13, 2022 | 5.803 | 5.893 | 5.650 | 5.713 | 297,316 | -0.11(-1.85%) |
May 12, 2022 | 5.991 | 6.018 | 5.794 | 5.821 | 136,942 | -0.17(-2.84%) |
May 11, 2022 | 5.901 | 6.036 | 5.839 | 5.991 | 149,506 | +0.13(+2.14%) |
May 10, 2022 | 5.812 | 6.027 | 5.767 | 5.866 | 314,179 | +0.04(+0.77%) |
May 09, 2022 | 5.767 | 5.875 | 5.731 | 5.821 | 152,944 | +0.06(+1.09%) |
May 06, 2022 | 5.704 | 5.937 | 5.693 | 5.758 | 188,171 | +0.04(+0.78%) |
May 05, 2022 | 5.704 | 5.830 | 5.686 | 5.713 | 374,435 | -0.04(-0.78%) |
May 04, 2022 | 5.731 | 5.758 | 5.660 | 5.758 | 150,568 | +0.05(+0.94%) |
May 03, 2022 | 5.713 | 5.731 | 5.651 | 5.704 | 88,927 | -0.04(-0.62%) |