Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.720 | 6.830 | 6.695 | 6.820 | 84,044 | +0.33(+5.08%) |
Jul 28, 2022 | 6.470 | 6.500 | 6.350 | 6.490 | 208,916 | +0.06(+0.93%) |
Jul 27, 2022 | 6.190 | 6.450 | 6.170 | 6.430 | 161,985 | +0.33(+5.41%) |
Jul 26, 2022 | 6.090 | 6.130 | 6.000 | 6.100 | 247,666 | -0.04(-0.67%) |
Jul 25, 2022 | 6.180 | 6.260 | 6.080 | 6.141 | 338,362 | +0.12(+2.01%) |
Jul 22, 2022 | 6.090 | 6.150 | 5.960 | 6.020 | 530,949 | +0.24(+4.15%) |
Jul 21, 2022 | 5.640 | 5.780 | 5.610 | 5.780 | 167,914 | +0.07(+1.23%) |
Jul 20, 2022 | 5.740 | 5.740 | 5.650 | 5.710 | 260,917 | +0.01(+0.18%) |
Jul 19, 2022 | 5.540 | 5.720 | 5.480 | 5.700 | 537,542 | +0.28(+5.17%) |
Jul 18, 2022 | 5.340 | 5.550 | 5.340 | 5.420 | 273,949 | +0.09(+1.69%) |
Jul 15, 2022 | 5.220 | 5.340 | 5.200 | 5.330 | 219,560 | +0.10(+1.91%) |
Jul 14, 2022 | 5.230 | 5.270 | 5.130 | 5.230 | 441,695 | -0.18(-3.33%) |
Jul 13, 2022 | 5.390 | 5.430 | 5.315 | 5.410 | 104,654 | +0.03(+0.56%) |
Jul 12, 2022 | 5.400 | 5.465 | 5.340 | 5.380 | 274,848 | -0.01(-0.28%) |
Jul 11, 2022 | 5.470 | 5.470 | 5.350 | 5.395 | 287,103 | -0.12(-2.26%) |
Jul 08, 2022 | 5.540 | 5.570 | 5.450 | 5.520 | 266,907 | -0.09(-1.52%) |
Jul 07, 2022 | 5.440 | 5.610 | 5.440 | 5.605 | 254,733 | +0.20(+3.60%) |
Jul 06, 2022 | 5.410 | 5.410 | 5.190 | 5.410 | 844,960 | +0.13(+2.46%) |
Jul 05, 2022 | 5.420 | 5.420 | 5.170 | 5.280 | 506,178 | -0.24(-4.35%) |
Jul 01, 2022 | 5.580 | 5.590 | 5.410 | 5.520 | 354,219 | -0.17(-2.99%) |
Jun 30, 2022 | 5.740 | 5.740 | 5.500 | 5.690 | 337,736 | -0.49(-7.93%) |
Jun 29, 2022 | 6.220 | 6.360 | 6.170 | 6.180 | 167,120 | -0.13(-2.06%) |
Jun 28, 2022 | 6.360 | 6.390 | 6.270 | 6.310 | 406,293 | +0.01(+0.16%) |
Jun 27, 2022 | 6.240 | 6.320 | 6.170 | 6.300 | 460,723 | +0.11(+1.78%) |
Jun 24, 2022 | 6.030 | 6.190 | 5.990 | 6.190 | 290,354 | +0.19(+3.08%) |
Jun 23, 2022 | 6.080 | 6.080 | 5.950 | 6.005 | 247,935 | -0.08(-1.31%) |
Jun 22, 2022 | 6.080 | 6.130 | 6.055 | 6.085 | 304,927 | -0.32(-4.92%) |
Jun 21, 2022 | 6.390 | 6.560 | 6.390 | 6.400 | 329,624 | +0.24(+3.90%) |
Jun 17, 2022 | 6.140 | 6.278 | 6.100 | 6.160 | 155,213 | -0.02(-0.32%) |
Jun 16, 2022 | 6.230 | 6.230 | 6.070 | 6.180 | 309,704 | -0.33(-5.07%) |
Jun 15, 2022 | 6.415 | 6.580 | 6.404 | 6.510 | 150,742 | +0.12(+1.88%) |
Jun 14, 2022 | 6.490 | 6.497 | 6.350 | 6.390 | 184,409 | -0.09(-1.39%) |
Jun 13, 2022 | 6.590 | 6.590 | 6.340 | 6.480 | 123,699 | -0.44(-6.36%) |
Jun 10, 2022 | 7.000 | 7.000 | 6.870 | 6.920 | 105,501 | -0.57(-7.61%) |
Jun 09, 2022 | 7.680 | 7.680 | 7.400 | 7.490 | 58,701 | -0.19(-2.47%) |
Jun 08, 2022 | 7.800 | 7.800 | 7.650 | 7.680 | 103,518 | -0.32(-4.00%) |
Jun 07, 2022 | 7.810 | 8.000 | 7.780 | 8.000 | 90,531 | +0.14(+1.78%) |
Jun 06, 2022 | 7.750 | 8.170 | 7.750 | 7.860 | 60,909 | +0.11(+1.42%) |
Jun 03, 2022 | 7.800 | 7.800 | 7.720 | 7.750 | 51,488 | -0.26(-3.25%) |
Jun 02, 2022 | 7.850 | 8.030 | 7.800 | 8.010 | 155,323 | +0.38(+4.98%) |
Jun 01, 2022 | 7.720 | 7.800 | 7.580 | 7.630 | 102,664 | -0.34(-4.27%) |
May 31, 2022 | 8.060 | 8.140 | 7.950 | 7.970 | 270,204 | +0.01(+0.13%) |
May 27, 2022 | 7.950 | 7.970 | 7.870 | 7.960 | 73,744 | +0.15(+1.92%) |
May 26, 2022 | 7.720 | 7.900 | 7.630 | 7.810 | 59,083 | +0.15(+1.96%) |
May 25, 2022 | 7.670 | 7.710 | 7.540 | 7.660 | 606,649 | -0.19(-2.42%) |
May 24, 2022 | 7.810 | 7.860 | 7.700 | 7.850 | 138,440 | -0.08(-1.01%) |
May 23, 2022 | 7.820 | 7.960 | 7.790 | 7.930 | 256,746 | +0.43(+5.73%) |
May 20, 2022 | 7.740 | 7.740 | 7.365 | 7.500 | 137,906 | -0.07(-0.92%) |
May 19, 2022 | 7.350 | 7.600 | 7.260 | 7.570 | 228,055 | +0.33(+4.56%) |
May 18, 2022 | 7.390 | 7.450 | 7.240 | 7.240 | 1,945,505 | -0.07(-0.96%) |
May 17, 2022 | 7.070 | 7.500 | 7.070 | 7.310 | 169,112 | +0.18(+2.52%) |
May 16, 2022 | 7.200 | 7.205 | 7.010 | 7.130 | 212,487 | +0.10(+1.42%) |
May 13, 2022 | 6.810 | 7.150 | 6.810 | 7.030 | 153,816 | +0.48(+7.33%) |
May 12, 2022 | 6.590 | 6.660 | 6.495 | 6.550 | 269,342 | -0.32(-4.66%) |
May 11, 2022 | 7.070 | 7.085 | 6.840 | 6.870 | 206,258 | -0.48(-6.53%) |
May 10, 2022 | 7.450 | 7.470 | 7.150 | 7.350 | 252,500 | +0.20(+2.80%) |
May 09, 2022 | 7.380 | 7.420 | 7.150 | 7.150 | 151,353 | -0.57(-7.38%) |
May 06, 2022 | 7.930 | 7.930 | 7.520 | 7.720 | 229,719 | -0.27(-3.38%) |
May 05, 2022 | 8.370 | 8.400 | 7.890 | 7.990 | 220,923 | -0.26(-3.17%) |
May 04, 2022 | 8.220 | 8.280 | 7.990 | 8.252 | 229,941 | -0.07(-0.82%) |
May 03, 2022 | 8.090 | 8.320 | 8.070 | 8.320 | 199,065 | +0.00(+0.00%) |