Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.268 | 6.363 | 6.249 | 6.334 | 1,814,172 | +0.04(+0.65%) |
Jul 28, 2022 | 6.202 | 6.309 | 6.165 | 6.293 | 1,748,515 | +0.07(+1.19%) |
Jul 27, 2022 | 6.087 | 6.227 | 6.079 | 6.219 | 1,733,621 | +0.14(+2.30%) |
Jul 26, 2022 | 6.103 | 6.144 | 6.054 | 6.079 | 1,335,957 | -0.03(-0.54%) |
Jul 25, 2022 | 6.161 | 6.169 | 6.072 | 6.112 | 2,292,966 | -0.02(-0.40%) |
Jul 22, 2022 | 6.185 | 6.209 | 6.112 | 6.136 | 1,717,406 | +0.00(+0.00%) |
Jul 21, 2022 | 6.063 | 6.144 | 6.009 | 6.136 | 1,840,465 | +0.08(+1.35%) |
Jul 20, 2022 | 6.022 | 6.087 | 5.973 | 6.054 | 1,821,249 | +0.04(+0.68%) |
Jul 19, 2022 | 5.908 | 6.022 | 5.899 | 6.014 | 1,437,025 | +0.13(+2.22%) |
Jul 18, 2022 | 5.908 | 5.957 | 5.879 | 5.883 | 1,519,867 | +0.02(+0.28%) |
Jul 15, 2022 | 5.859 | 5.899 | 5.777 | 5.867 | 1,228,111 | +0.08(+1.41%) |
Jul 14, 2022 | 5.810 | 5.834 | 5.728 | 5.785 | 1,331,200 | -0.09(-1.53%) |
Jul 13, 2022 | 5.883 | 5.908 | 5.810 | 5.875 | 1,567,958 | -0.04(-0.69%) |
Jul 12, 2022 | 5.867 | 5.940 | 5.845 | 5.916 | 1,469,945 | +0.03(+0.55%) |
Jul 11, 2022 | 5.997 | 5.997 | 5.883 | 5.883 | 1,437,080 | -0.13(-2.17%) |
Jul 08, 2022 | 6.005 | 6.063 | 5.948 | 6.014 | 1,146,232 | +0.00(+0.00%) |
Jul 07, 2022 | 5.908 | 6.030 | 5.908 | 6.014 | 1,249,990 | +0.11(+1.94%) |
Jul 06, 2022 | 5.908 | 5.936 | 5.818 | 5.899 | 1,315,093 | -0.01(-0.14%) |
Jul 05, 2022 | 5.769 | 5.916 | 5.720 | 5.908 | 1,924,752 | +0.06(+0.98%) |
Jul 01, 2022 | 5.687 | 5.850 | 5.679 | 5.850 | 1,328,309 | +0.15(+2.58%) |
Jun 30, 2022 | 5.630 | 5.744 | 5.598 | 5.704 | 1,548,923 | +0.02(+0.29%) |
Jun 29, 2022 | 5.793 | 5.793 | 5.671 | 5.687 | 1,480,125 | -0.10(-1.69%) |
Jun 28, 2022 | 5.842 | 5.924 | 5.769 | 5.785 | 1,332,167 | -0.05(-0.84%) |
Jun 27, 2022 | 5.810 | 5.875 | 5.793 | 5.834 | 1,701,861 | +0.07(+1.27%) |
Jun 24, 2022 | 5.647 | 5.777 | 5.623 | 5.761 | 1,992,629 | +0.18(+3.19%) |
Jun 23, 2022 | 5.567 | 5.603 | 5.518 | 5.583 | 1,744,104 | +0.01(+0.15%) |
Jun 22, 2022 | 5.542 | 5.623 | 5.506 | 5.575 | 2,515,028 | +0.01(+0.15%) |
Jun 21, 2022 | 5.599 | 5.664 | 5.534 | 5.567 | 2,671,723 | +0.08(+1.47%) |
Jun 17, 2022 | 5.421 | 5.550 | 5.389 | 5.486 | 3,211,125 | +0.08(+1.50%) |
Jun 16, 2022 | 5.631 | 5.631 | 5.389 | 5.405 | 4,564,296 | -0.32(-5.52%) |
Jun 15, 2022 | 5.745 | 5.795 | 5.623 | 5.720 | 2,939,310 | +0.00(+0.00%) |
Jun 14, 2022 | 5.785 | 5.801 | 5.696 | 5.720 | 4,355,635 | -0.03(-0.56%) |
Jun 13, 2022 | 6.012 | 6.012 | 5.712 | 5.753 | 5,100,385 | -0.36(-5.95%) |
Jun 10, 2022 | 6.149 | 6.153 | 6.015 | 6.117 | 2,827,148 | -0.06(-0.92%) |
Jun 09, 2022 | 6.238 | 6.283 | 6.173 | 6.173 | 1,160,593 | -0.10(-1.55%) |
Jun 08, 2022 | 6.303 | 6.311 | 6.230 | 6.270 | 1,405,335 | -0.06(-1.02%) |
Jun 07, 2022 | 6.295 | 6.339 | 6.264 | 6.335 | 950,476 | +0.03(+0.51%) |
Jun 06, 2022 | 6.254 | 6.319 | 6.230 | 6.303 | 1,099,716 | +0.06(+0.91%) |
Jun 03, 2022 | 6.246 | 6.292 | 6.233 | 6.246 | 1,068,099 | -0.03(-0.52%) |
Jun 02, 2022 | 6.222 | 6.287 | 6.194 | 6.279 | 1,421,276 | +0.05(+0.78%) |
Jun 01, 2022 | 6.214 | 6.254 | 6.169 | 6.230 | 1,458,931 | +0.01(+0.13%) |
May 31, 2022 | 6.295 | 6.323 | 6.198 | 6.222 | 1,978,754 | -0.07(-1.16%) |
May 27, 2022 | 6.157 | 6.295 | 6.149 | 6.295 | 1,658,604 | +0.14(+2.23%) |
May 26, 2022 | 6.044 | 6.198 | 6.044 | 6.157 | 1,861,475 | +0.14(+2.28%) |
May 25, 2022 | 5.915 | 6.060 | 5.911 | 6.020 | 2,551,377 | +0.10(+1.76%) |
May 24, 2022 | 5.996 | 6.024 | 5.803 | 5.915 | 3,891,126 | -0.08(-1.34%) |
May 23, 2022 | 5.979 | 6.096 | 5.923 | 5.996 | 2,849,284 | +0.06(+1.08%) |
May 20, 2022 | 6.108 | 6.156 | 5.867 | 5.931 | 3,025,428 | -0.16(-2.63%) |
May 19, 2022 | 6.084 | 6.172 | 6.072 | 6.092 | 2,136,601 | -0.04(-0.65%) |
May 18, 2022 | 6.284 | 6.305 | 6.124 | 6.132 | 2,131,810 | -0.18(-2.80%) |
May 17, 2022 | 6.236 | 6.341 | 6.220 | 6.309 | 1,921,620 | +0.10(+1.68%) |
May 16, 2022 | 6.156 | 6.228 | 6.124 | 6.204 | 2,405,798 | +0.05(+0.78%) |
May 13, 2022 | 6.028 | 6.220 | 6.028 | 6.156 | 2,561,638 | +0.18(+2.95%) |
May 12, 2022 | 6.076 | 6.092 | 5.875 | 5.979 | 3,636,511 | -0.10(-1.72%) |
May 11, 2022 | 6.132 | 6.214 | 6.044 | 6.084 | 2,952,725 | -0.11(-1.81%) |
May 10, 2022 | 6.028 | 6.437 | 6.020 | 6.196 | 4,729,191 | +0.34(+5.75%) |
May 09, 2022 | 6.180 | 6.196 | 5.851 | 5.859 | 4,491,481 | -0.41(-6.53%) |
May 06, 2022 | 6.220 | 6.284 | 6.180 | 6.268 | 1,570,311 | +0.02(+0.39%) |
May 05, 2022 | 6.293 | 6.293 | 6.140 | 6.244 | 1,912,687 | -0.09(-1.39%) |
May 04, 2022 | 6.220 | 6.341 | 6.180 | 6.333 | 1,355,813 | +0.10(+1.68%) |
May 03, 2022 | 6.068 | 6.236 | 6.068 | 6.228 | 2,097,622 | +0.19(+3.19%) |