Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.335 | 6.446 | 6.335 | 6.415 | 306,436 | +0.12(+1.90%) |
Jul 28, 2022 | 6.231 | 6.319 | 6.203 | 6.295 | 246,030 | +0.07(+1.15%) |
Jul 27, 2022 | 6.247 | 6.252 | 6.176 | 6.223 | 207,642 | +0.01(+0.13%) |
Jul 26, 2022 | 6.215 | 6.252 | 6.112 | 6.215 | 138,777 | +0.00(+0.00%) |
Jul 25, 2022 | 6.096 | 6.215 | 6.088 | 6.215 | 213,273 | +0.13(+2.09%) |
Jul 22, 2022 | 6.056 | 6.112 | 5.984 | 6.088 | 221,498 | +0.06(+1.06%) |
Jul 21, 2022 | 6.048 | 6.048 | 5.976 | 6.024 | 195,746 | -0.02(-0.40%) |
Jul 20, 2022 | 6.000 | 6.072 | 5.952 | 6.048 | 224,886 | +0.05(+0.80%) |
Jul 19, 2022 | 5.976 | 6.016 | 5.913 | 6.000 | 352,141 | +0.03(+0.53%) |
Jul 18, 2022 | 5.960 | 6.008 | 5.913 | 5.968 | 310,449 | +0.03(+0.54%) |
Jul 15, 2022 | 6.040 | 6.052 | 5.928 | 5.936 | 249,897 | -0.06(-0.93%) |
Jul 14, 2022 | 6.016 | 6.016 | 5.913 | 5.992 | 232,654 | -0.05(-0.79%) |
Jul 13, 2022 | 5.928 | 6.048 | 5.873 | 6.040 | 272,651 | +0.05(+0.80%) |
Jul 12, 2022 | 6.032 | 6.176 | 5.984 | 5.992 | 343,434 | -0.08(-1.31%) |
Jul 11, 2022 | 6.191 | 6.247 | 6.016 | 6.072 | 767,574 | -0.15(-2.43%) |
Jul 08, 2022 | 6.207 | 6.247 | 6.144 | 6.223 | 192,988 | -0.02(-0.36%) |
Jul 07, 2022 | 6.277 | 6.285 | 6.230 | 6.246 | 304,794 | -0.02(-0.25%) |
Jul 06, 2022 | 6.262 | 6.285 | 6.191 | 6.262 | 306,061 | +0.02(+0.25%) |
Jul 05, 2022 | 6.214 | 6.285 | 6.159 | 6.246 | 379,873 | +0.02(+0.25%) |
Jul 01, 2022 | 6.254 | 6.301 | 6.198 | 6.230 | 280,423 | -0.02(-0.38%) |
Jun 30, 2022 | 6.214 | 6.262 | 6.175 | 6.254 | 334,299 | +0.02(+0.38%) |
Jun 29, 2022 | 6.096 | 6.238 | 6.066 | 6.230 | 483,138 | +0.17(+2.87%) |
Jun 28, 2022 | 6.159 | 6.238 | 6.056 | 6.056 | 558,541 | -0.11(-1.79%) |
Jun 27, 2022 | 6.151 | 6.206 | 6.135 | 6.167 | 802,539 | +0.03(+0.51%) |
Jun 24, 2022 | 5.883 | 6.167 | 5.863 | 6.135 | 1,465,891 | +0.34(+5.86%) |
Jun 23, 2022 | 5.756 | 5.796 | 5.685 | 5.796 | 303,303 | +0.09(+1.66%) |
Jun 22, 2022 | 5.693 | 5.733 | 5.630 | 5.701 | 461,868 | +0.01(+0.14%) |
Jun 21, 2022 | 5.669 | 5.725 | 5.654 | 5.693 | 341,212 | +0.06(+1.12%) |
Jun 17, 2022 | 5.685 | 5.717 | 5.614 | 5.630 | 397,499 | -0.01(-0.14%) |
Jun 16, 2022 | 5.764 | 5.780 | 5.630 | 5.638 | 488,298 | -0.22(-3.77%) |
Jun 15, 2022 | 5.835 | 5.906 | 5.819 | 5.859 | 343,324 | +0.03(+0.54%) |
Jun 14, 2022 | 5.906 | 5.937 | 5.780 | 5.827 | 393,097 | -0.07(-1.20%) |
Jun 13, 2022 | 5.985 | 6.104 | 5.859 | 5.898 | 908,082 | -0.34(-5.44%) |
Jun 10, 2022 | 6.341 | 6.348 | 6.185 | 6.238 | 411,162 | -0.14(-2.21%) |
Jun 09, 2022 | 6.394 | 6.410 | 6.363 | 6.379 | 199,342 | -0.02(-0.24%) |
Jun 08, 2022 | 6.418 | 6.426 | 6.355 | 6.394 | 252,982 | -0.02(-0.37%) |
Jun 07, 2022 | 6.355 | 6.418 | 6.355 | 6.418 | 162,142 | +0.06(+0.99%) |
Jun 06, 2022 | 6.394 | 6.394 | 6.324 | 6.355 | 311,631 | -0.03(-0.49%) |
Jun 03, 2022 | 6.386 | 6.390 | 6.347 | 6.386 | 198,016 | -0.03(-0.49%) |
Jun 02, 2022 | 6.324 | 6.418 | 6.293 | 6.418 | 370,982 | +0.11(+1.74%) |
Jun 01, 2022 | 6.394 | 6.394 | 6.277 | 6.308 | 292,254 | -0.02(-0.37%) |
May 31, 2022 | 6.347 | 6.355 | 6.285 | 6.332 | 222,616 | -0.03(-0.49%) |
May 27, 2022 | 6.238 | 6.386 | 6.238 | 6.363 | 221,228 | +0.15(+2.39%) |
May 26, 2022 | 6.152 | 6.277 | 6.144 | 6.214 | 416,662 | +0.08(+1.28%) |
May 25, 2022 | 6.105 | 6.167 | 6.089 | 6.136 | 225,926 | +0.04(+0.64%) |
May 24, 2022 | 6.120 | 6.128 | 6.034 | 6.097 | 344,048 | -0.03(-0.51%) |
May 23, 2022 | 6.128 | 6.167 | 6.089 | 6.128 | 433,712 | +0.00(+0.00%) |
May 20, 2022 | 6.183 | 6.214 | 6.105 | 6.128 | 346,539 | -0.01(-0.13%) |
May 19, 2022 | 6.159 | 6.206 | 6.109 | 6.136 | 244,330 | -0.03(-0.51%) |
May 18, 2022 | 6.253 | 6.277 | 6.167 | 6.167 | 169,693 | -0.13(-2.11%) |
May 17, 2022 | 6.128 | 6.355 | 6.105 | 6.300 | 543,795 | +0.20(+3.21%) |
May 16, 2022 | 6.081 | 6.120 | 6.073 | 6.105 | 285,196 | +0.02(+0.39%) |
May 13, 2022 | 6.097 | 6.107 | 6.026 | 6.081 | 265,447 | +0.04(+0.65%) |
May 12, 2022 | 6.105 | 6.124 | 5.987 | 6.042 | 723,423 | -0.09(-1.53%) |
May 11, 2022 | 6.269 | 6.324 | 6.105 | 6.136 | 548,939 | -0.13(-2.10%) |
May 10, 2022 | 6.306 | 6.374 | 6.237 | 6.268 | 429,902 | -0.03(-0.49%) |
May 09, 2022 | 6.368 | 6.384 | 6.276 | 6.299 | 389,015 | -0.10(-1.58%) |
May 06, 2022 | 6.446 | 6.454 | 6.376 | 6.399 | 308,812 | -0.06(-0.96%) |
May 05, 2022 | 6.500 | 6.539 | 6.438 | 6.462 | 285,059 | -0.09(-1.30%) |
May 04, 2022 | 6.508 | 6.547 | 6.477 | 6.547 | 227,669 | +0.05(+0.84%) |
May 03, 2022 | 6.454 | 6.524 | 6.452 | 6.493 | 218,853 | +0.04(+0.60%) |