Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.840 | 6.940 | 6.812 | 6.922 | 813,792 | +0.08(+1.20%) |
Jul 28, 2022 | 6.721 | 6.840 | 6.721 | 6.840 | 809,630 | +0.14(+2.04%) |
Jul 27, 2022 | 6.595 | 6.721 | 6.586 | 6.703 | 844,890 | +0.13(+1.92%) |
Jul 26, 2022 | 6.477 | 6.622 | 6.477 | 6.577 | 682,603 | +0.10(+1.53%) |
Jul 25, 2022 | 6.441 | 6.504 | 6.405 | 6.477 | 519,983 | +0.07(+1.13%) |
Jul 22, 2022 | 6.468 | 6.559 | 6.378 | 6.405 | 669,808 | -0.05(-0.70%) |
Jul 21, 2022 | 6.324 | 6.450 | 6.274 | 6.450 | 616,823 | +0.13(+2.00%) |
Jul 20, 2022 | 6.306 | 6.369 | 6.269 | 6.324 | 942,121 | +0.02(+0.29%) |
Jul 19, 2022 | 6.134 | 6.324 | 6.125 | 6.306 | 805,934 | +0.21(+3.41%) |
Jul 18, 2022 | 6.161 | 6.179 | 5.994 | 6.098 | 1,154,438 | +0.00(+0.00%) |
Jul 15, 2022 | 6.044 | 6.125 | 5.908 | 6.098 | 1,058,777 | +0.15(+2.58%) |
Jul 14, 2022 | 6.016 | 6.026 | 5.881 | 5.944 | 798,018 | -0.15(-2.52%) |
Jul 13, 2022 | 6.016 | 6.134 | 5.962 | 6.098 | 1,028,967 | +0.05(+0.75%) |
Jul 12, 2022 | 6.053 | 6.134 | 6.016 | 6.053 | 975,939 | -0.02(-0.30%) |
Jul 11, 2022 | 6.134 | 6.170 | 6.053 | 6.071 | 782,892 | -0.08(-1.32%) |
Jul 08, 2022 | 6.152 | 6.206 | 6.098 | 6.152 | 753,706 | +0.00(+0.00%) |
Jul 07, 2022 | 6.125 | 6.206 | 6.107 | 6.152 | 794,770 | +0.05(+0.74%) |
Jul 06, 2022 | 6.179 | 6.242 | 6.075 | 6.107 | 697,053 | -0.08(-1.31%) |
Jul 05, 2022 | 6.098 | 6.188 | 6.016 | 6.188 | 744,800 | +0.03(+0.44%) |
Jul 01, 2022 | 6.035 | 6.166 | 6.016 | 6.161 | 869,775 | +0.10(+1.64%) |
Jun 30, 2022 | 5.971 | 6.102 | 5.949 | 6.062 | 739,468 | +0.00(+0.00%) |
Jun 29, 2022 | 6.116 | 6.125 | 6.007 | 6.062 | 671,410 | -0.05(-0.89%) |
Jun 28, 2022 | 6.214 | 6.268 | 6.107 | 6.116 | 983,302 | -0.07(-1.16%) |
Jun 27, 2022 | 6.295 | 6.313 | 6.152 | 6.187 | 1,317,859 | -0.08(-1.28%) |
Jun 24, 2022 | 6.125 | 6.268 | 6.107 | 6.268 | 2,141,106 | +0.19(+3.09%) |
Jun 23, 2022 | 5.973 | 6.134 | 5.964 | 6.080 | 1,057,575 | +0.11(+1.80%) |
Jun 22, 2022 | 5.883 | 6.026 | 5.883 | 5.973 | 1,149,095 | +0.06(+1.06%) |
Jun 21, 2022 | 5.901 | 5.964 | 5.831 | 5.910 | 1,297,852 | +0.10(+1.69%) |
Jun 17, 2022 | 5.651 | 5.821 | 5.611 | 5.812 | 2,663,598 | +0.27(+4.84%) |
Jun 16, 2022 | 5.669 | 5.731 | 5.472 | 5.544 | 1,706,231 | -0.21(-3.73%) |
Jun 15, 2022 | 5.660 | 5.839 | 5.588 | 5.758 | 1,667,920 | +0.15(+2.71%) |
Jun 14, 2022 | 5.767 | 5.776 | 5.544 | 5.606 | 1,804,377 | -0.15(-2.64%) |
Jun 13, 2022 | 6.107 | 6.125 | 5.713 | 5.758 | 1,775,430 | -0.46(-7.47%) |
Jun 10, 2022 | 6.313 | 6.322 | 6.169 | 6.223 | 920,837 | -0.13(-1.97%) |
Jun 09, 2022 | 6.491 | 6.518 | 6.348 | 6.348 | 1,154,332 | -0.16(-2.47%) |
Jun 08, 2022 | 6.617 | 6.617 | 6.447 | 6.509 | 1,120,391 | -0.12(-1.75%) |
Jun 07, 2022 | 6.518 | 6.625 | 6.465 | 6.625 | 1,152,272 | +0.05(+0.82%) |
Jun 06, 2022 | 6.679 | 6.684 | 6.554 | 6.572 | 623,913 | -0.05(-0.81%) |
Jun 03, 2022 | 6.617 | 6.685 | 6.554 | 6.625 | 1,007,521 | -0.04(-0.54%) |
Jun 02, 2022 | 6.572 | 6.661 | 6.482 | 6.661 | 1,101,018 | +0.12(+1.78%) |
Jun 01, 2022 | 6.608 | 6.626 | 6.465 | 6.545 | 1,137,063 | -0.06(-0.95%) |
May 31, 2022 | 6.617 | 6.634 | 6.536 | 6.608 | 1,522,985 | -0.04(-0.54%) |
May 27, 2022 | 6.625 | 6.670 | 6.572 | 6.643 | 1,270,667 | +0.04(+0.68%) |
May 26, 2022 | 6.528 | 6.634 | 6.492 | 6.599 | 943,127 | +0.12(+1.78%) |
May 25, 2022 | 6.492 | 6.519 | 6.439 | 6.484 | 955,542 | +0.00(+0.00%) |
May 24, 2022 | 6.484 | 6.501 | 6.324 | 6.484 | 1,411,646 | +0.05(+0.83%) |
May 23, 2022 | 6.351 | 6.466 | 6.298 | 6.430 | 1,393,655 | +0.12(+1.97%) |
May 20, 2022 | 6.395 | 6.395 | 6.200 | 6.306 | 1,018,233 | -0.02(-0.28%) |
May 19, 2022 | 6.466 | 6.492 | 6.315 | 6.324 | 1,412,492 | -0.18(-2.72%) |
May 18, 2022 | 6.678 | 6.714 | 6.470 | 6.501 | 1,196,111 | -0.20(-3.04%) |
May 17, 2022 | 6.643 | 6.754 | 6.608 | 6.705 | 942,085 | +0.13(+2.02%) |
May 16, 2022 | 6.554 | 6.674 | 6.537 | 6.572 | 1,210,598 | +0.00(+0.00%) |
May 13, 2022 | 6.466 | 6.594 | 6.422 | 6.572 | 1,117,111 | +0.16(+2.49%) |
May 12, 2022 | 6.377 | 6.422 | 6.253 | 6.413 | 1,404,784 | +0.03(+0.42%) |
May 11, 2022 | 6.333 | 6.554 | 6.298 | 6.386 | 1,318,802 | +0.04(+0.70%) |
May 10, 2022 | 6.661 | 6.678 | 6.191 | 6.342 | 2,080,856 | -0.44(-6.53%) |
May 09, 2022 | 6.953 | 6.953 | 6.740 | 6.785 | 1,335,047 | -0.22(-3.16%) |
May 06, 2022 | 7.015 | 7.104 | 6.944 | 7.006 | 809,461 | -0.05(-0.75%) |
May 05, 2022 | 7.174 | 7.174 | 7.015 | 7.059 | 940,540 | -0.15(-2.09%) |
May 04, 2022 | 7.095 | 7.210 | 6.914 | 7.210 | 1,140,630 | +0.09(+1.24%) |
May 03, 2022 | 6.953 | 7.152 | 6.944 | 7.121 | 1,041,371 | +0.19(+2.68%) |