Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.330 | 6.430 | 6.160 | 6.210 | 130,785 | -0.05(-0.80%) |
Jul 28, 2022 | 6.110 | 6.300 | 6.090 | 6.260 | 116,381 | +0.11(+1.79%) |
Jul 27, 2022 | 6.010 | 6.180 | 5.980 | 6.150 | 110,260 | +0.21(+3.54%) |
Jul 26, 2022 | 5.990 | 6.100 | 5.850 | 5.940 | 104,760 | -0.06(-1.00%) |
Jul 25, 2022 | 6.050 | 6.060 | 5.780 | 6.000 | 133,286 | +0.00(+0.00%) |
Jul 22, 2022 | 6.260 | 6.260 | 5.930 | 6.000 | 135,138 | -0.22(-3.54%) |
Jul 21, 2022 | 6.130 | 6.320 | 6.020 | 6.220 | 134,083 | +0.07(+1.14%) |
Jul 20, 2022 | 5.920 | 6.200 | 5.920 | 6.150 | 132,053 | +0.21(+3.54%) |
Jul 19, 2022 | 5.850 | 6.160 | 5.850 | 5.940 | 103,002 | +0.14(+2.41%) |
Jul 18, 2022 | 5.810 | 6.080 | 5.780 | 5.800 | 119,896 | +0.09(+1.58%) |
Jul 15, 2022 | 5.480 | 5.760 | 5.410 | 5.710 | 162,086 | +0.35(+6.53%) |
Jul 14, 2022 | 5.170 | 5.380 | 5.135 | 5.360 | 133,656 | +0.11(+2.10%) |
Jul 13, 2022 | 5.240 | 5.390 | 5.170 | 5.250 | 144,453 | -0.09(-1.69%) |
Jul 12, 2022 | 5.530 | 5.575 | 5.310 | 5.340 | 288,800 | -0.19(-3.44%) |
Jul 11, 2022 | 5.670 | 5.670 | 5.420 | 5.530 | 155,533 | -0.23(-3.99%) |
Jul 08, 2022 | 5.760 | 5.940 | 5.670 | 5.760 | 171,976 | -0.06(-1.03%) |
Jul 07, 2022 | 5.520 | 5.960 | 5.510 | 5.820 | 279,014 | +0.35(+6.40%) |
Jul 06, 2022 | 5.500 | 5.633 | 5.260 | 5.470 | 194,965 | -0.09(-1.62%) |
Jul 05, 2022 | 5.080 | 5.630 | 4.820 | 5.560 | 780,645 | +0.37(+7.13%) |
Jul 01, 2022 | 5.960 | 5.960 | 5.050 | 5.190 | 1,863,774 | -0.89(-14.64%) |
Jun 30, 2022 | 6.310 | 6.350 | 5.910 | 6.080 | 1,154,770 | -0.36(-5.59%) |
Jun 29, 2022 | 6.750 | 6.750 | 6.380 | 6.440 | 218,689 | -0.35(-5.15%) |
Jun 28, 2022 | 6.710 | 7.030 | 6.510 | 6.790 | 268,420 | +0.13(+1.95%) |
Jun 27, 2022 | 6.780 | 6.790 | 6.535 | 6.660 | 183,488 | -0.06(-0.89%) |
Jun 24, 2022 | 6.720 | 6.930 | 6.490 | 6.720 | 906,379 | -0.01(-0.15%) |
Jun 23, 2022 | 6.670 | 6.940 | 6.560 | 6.730 | 119,306 | +0.03(+0.45%) |
Jun 22, 2022 | 6.550 | 7.050 | 6.550 | 6.700 | 184,005 | -0.01(-0.15%) |
Jun 21, 2022 | 6.530 | 6.820 | 6.430 | 6.710 | 140,733 | +0.28(+4.35%) |
Jun 17, 2022 | 6.340 | 6.610 | 6.340 | 6.430 | 192,757 | +0.15(+2.39%) |
Jun 16, 2022 | 6.610 | 6.738 | 6.170 | 6.280 | 215,313 | -0.50(-7.37%) |
Jun 15, 2022 | 6.690 | 6.860 | 6.540 | 6.780 | 248,815 | +0.18(+2.73%) |
Jun 14, 2022 | 6.540 | 6.770 | 6.440 | 6.600 | 262,750 | +0.06(+0.92%) |
Jun 13, 2022 | 6.710 | 6.730 | 6.410 | 6.540 | 265,535 | -0.40(-5.76%) |
Jun 10, 2022 | 6.960 | 7.140 | 6.890 | 6.940 | 202,643 | -0.22(-3.07%) |
Jun 09, 2022 | 7.110 | 7.260 | 7.000 | 7.160 | 139,147 | +0.00(+0.00%) |
Jun 08, 2022 | 7.200 | 7.260 | 7.050 | 7.160 | 124,817 | -0.05(-0.69%) |
Jun 07, 2022 | 7.020 | 7.230 | 6.930 | 7.210 | 131,866 | +0.11(+1.55%) |
Jun 06, 2022 | 7.270 | 7.270 | 7.050 | 7.100 | 92,476 | -0.04(-0.56%) |
Jun 03, 2022 | 7.190 | 7.220 | 7.019 | 7.140 | 134,449 | -0.16(-2.19%) |
Jun 02, 2022 | 7.080 | 7.380 | 7.080 | 7.300 | 133,817 | +0.22(+3.11%) |
Jun 01, 2022 | 7.080 | 7.110 | 6.920 | 7.080 | 196,859 | +0.04(+0.57%) |
May 31, 2022 | 7.000 | 7.150 | 6.822 | 7.040 | 131,836 | +0.01(+0.14%) |
May 27, 2022 | 7.060 | 7.150 | 6.900 | 7.030 | 308,214 | -0.01(-0.14%) |
May 26, 2022 | 6.500 | 7.220 | 6.500 | 7.040 | 299,607 | +0.67(+10.52%) |
May 25, 2022 | 6.090 | 6.420 | 6.090 | 6.370 | 273,514 | +0.26(+4.26%) |
May 24, 2022 | 6.280 | 6.317 | 5.940 | 6.110 | 243,559 | -0.24(-3.78%) |
May 23, 2022 | 6.450 | 6.562 | 6.120 | 6.350 | 233,475 | -0.03(-0.47%) |
May 20, 2022 | 6.890 | 6.890 | 6.290 | 6.380 | 306,347 | -0.37(-5.48%) |
May 19, 2022 | 6.510 | 6.830 | 6.500 | 6.750 | 395,409 | +0.13(+1.96%) |
May 18, 2022 | 6.970 | 7.135 | 6.560 | 6.620 | 402,055 | -0.54(-7.54%) |
May 17, 2022 | 7.120 | 7.265 | 6.990 | 7.160 | 206,384 | +0.27(+3.92%) |
May 16, 2022 | 6.730 | 7.170 | 6.730 | 6.890 | 292,182 | +0.10(+1.47%) |
May 13, 2022 | 6.110 | 6.875 | 6.110 | 6.790 | 675,979 | +0.96(+16.47%) |
May 12, 2022 | 5.550 | 6.069 | 5.440 | 5.830 | 1,038,916 | +0.43(+7.96%) |
May 11, 2022 | 6.280 | 6.370 | 5.270 | 5.400 | 1,002,723 | -0.79(-12.76%) |
May 10, 2022 | 6.700 | 6.750 | 5.735 | 6.190 | 1,546,851 | -0.91(-12.82%) |
May 09, 2022 | 7.770 | 7.805 | 7.070 | 7.100 | 538,010 | -0.77(-9.78%) |
May 06, 2022 | 8.000 | 8.240 | 7.750 | 7.870 | 392,912 | -0.13(-1.62%) |
May 05, 2022 | 8.420 | 8.460 | 7.980 | 8.000 | 276,824 | -0.50(-5.88%) |
May 04, 2022 | 8.540 | 8.589 | 8.250 | 8.500 | 266,938 | +0.00(+0.00%) |
May 03, 2022 | 8.900 | 8.963 | 8.380 | 8.500 | 353,072 | -0.39(-4.39%) |