Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.860 | 6.910 | 6.640 | 6.750 | 238,633 | -0.02(-0.30%) |
Jul 28, 2022 | 6.710 | 6.840 | 6.630 | 6.770 | 154,684 | +0.12(+1.80%) |
Jul 27, 2022 | 6.480 | 6.660 | 6.450 | 6.650 | 132,799 | +0.21(+3.26%) |
Jul 26, 2022 | 6.400 | 6.515 | 6.340 | 6.440 | 101,487 | +0.09(+1.42%) |
Jul 25, 2022 | 6.120 | 6.450 | 6.120 | 6.350 | 158,091 | +0.26(+4.27%) |
Jul 22, 2022 | 6.120 | 6.160 | 5.982 | 6.090 | 169,155 | -0.01(-0.16%) |
Jul 21, 2022 | 6.000 | 6.100 | 5.800 | 6.100 | 138,050 | +0.06(+0.99%) |
Jul 20, 2022 | 5.900 | 6.070 | 5.830 | 6.040 | 231,268 | +0.17(+2.90%) |
Jul 19, 2022 | 5.480 | 5.880 | 5.436 | 5.870 | 172,716 | +0.38(+6.92%) |
Jul 18, 2022 | 5.390 | 5.565 | 5.380 | 5.490 | 146,867 | +0.20(+3.78%) |
Jul 15, 2022 | 5.280 | 5.320 | 5.115 | 5.290 | 90,140 | +0.08(+1.54%) |
Jul 14, 2022 | 5.150 | 5.220 | 5.020 | 5.210 | 105,724 | -0.10(-1.88%) |
Jul 13, 2022 | 5.160 | 5.370 | 5.100 | 5.310 | 140,101 | +0.11(+2.12%) |
Jul 12, 2022 | 5.010 | 5.210 | 4.920 | 5.200 | 135,177 | +0.10(+1.96%) |
Jul 11, 2022 | 5.130 | 5.220 | 5.000 | 5.100 | 114,600 | -0.07(-1.35%) |
Jul 08, 2022 | 5.290 | 5.290 | 5.070 | 5.170 | 188,555 | -0.05(-0.96%) |
Jul 07, 2022 | 5.040 | 5.295 | 5.040 | 5.220 | 216,100 | +0.27(+5.45%) |
Jul 06, 2022 | 5.060 | 5.100 | 4.810 | 4.950 | 421,598 | -0.09(-1.79%) |
Jul 05, 2022 | 5.400 | 5.400 | 4.940 | 5.040 | 277,895 | -0.47(-8.53%) |
Jul 01, 2022 | 5.470 | 5.565 | 5.200 | 5.510 | 99,168 | +0.05(+0.92%) |
Jun 30, 2022 | 5.600 | 5.695 | 5.390 | 5.460 | 138,670 | -0.21(-3.70%) |
Jun 29, 2022 | 5.950 | 6.050 | 5.580 | 5.670 | 177,041 | -0.22(-3.74%) |
Jun 28, 2022 | 6.120 | 6.120 | 5.800 | 5.890 | 102,067 | -0.01(-0.17%) |
Jun 27, 2022 | 5.760 | 5.960 | 5.700 | 5.900 | 126,164 | +0.20(+3.51%) |
Jun 24, 2022 | 5.600 | 5.980 | 5.430 | 5.700 | 212,254 | +0.20(+3.64%) |
Jun 23, 2022 | 5.790 | 5.820 | 5.410 | 5.500 | 452,913 | -0.31(-5.34%) |
Jun 22, 2022 | 5.900 | 5.940 | 5.670 | 5.810 | 374,048 | -0.30(-4.91%) |
Jun 21, 2022 | 6.110 | 6.300 | 6.020 | 6.110 | 185,891 | +0.16(+2.69%) |
Jun 17, 2022 | 6.450 | 6.500 | 5.770 | 5.950 | 369,715 | -0.52(-8.04%) |
Jun 16, 2022 | 6.580 | 6.645 | 6.415 | 6.470 | 170,241 | -0.24(-3.58%) |
Jun 15, 2022 | 6.650 | 6.770 | 6.540 | 6.710 | 124,416 | +0.08(+1.21%) |
Jun 14, 2022 | 6.930 | 7.000 | 6.520 | 6.630 | 124,255 | -0.25(-3.63%) |
Jun 13, 2022 | 7.370 | 7.420 | 6.820 | 6.880 | 258,536 | -0.67(-8.87%) |
Jun 10, 2022 | 7.130 | 7.600 | 7.020 | 7.550 | 299,143 | +0.37(+5.15%) |
Jun 09, 2022 | 7.250 | 7.310 | 7.015 | 7.180 | 130,777 | -0.10(-1.37%) |
Jun 08, 2022 | 7.430 | 7.470 | 7.160 | 7.280 | 96,875 | -0.12(-1.62%) |
Jun 07, 2022 | 7.050 | 7.450 | 6.970 | 7.400 | 206,016 | +0.20(+2.78%) |
Jun 06, 2022 | 7.700 | 7.700 | 7.101 | 7.200 | 251,399 | -0.49(-6.37%) |
Jun 03, 2022 | 7.550 | 7.750 | 7.450 | 7.690 | 189,184 | +0.08(+1.05%) |
Jun 02, 2022 | 7.340 | 7.630 | 7.340 | 7.610 | 177,356 | +0.04(+0.53%) |
Jun 01, 2022 | 7.460 | 7.670 | 7.450 | 7.570 | 207,681 | +0.24(+3.27%) |
May 31, 2022 | 7.350 | 7.420 | 7.070 | 7.330 | 226,375 | +0.16(+2.23%) |
May 27, 2022 | 7.130 | 7.240 | 7.060 | 7.170 | 117,269 | +0.06(+0.84%) |
May 26, 2022 | 7.080 | 7.240 | 7.012 | 7.110 | 176,021 | +0.08(+1.14%) |
May 25, 2022 | 6.750 | 7.080 | 6.750 | 7.030 | 126,117 | +0.22(+3.23%) |
May 24, 2022 | 6.570 | 6.840 | 6.510 | 6.810 | 109,478 | +0.20(+3.03%) |
May 23, 2022 | 6.590 | 6.670 | 6.480 | 6.610 | 117,094 | +0.11(+1.69%) |
May 20, 2022 | 6.530 | 6.590 | 6.420 | 6.500 | 75,092 | +0.00(+0.00%) |
May 19, 2022 | 6.380 | 6.600 | 6.350 | 6.500 | 110,380 | -0.03(-0.46%) |
May 18, 2022 | 6.770 | 6.779 | 6.350 | 6.530 | 102,412 | -0.25(-3.69%) |
May 17, 2022 | 6.720 | 6.820 | 6.580 | 6.780 | 83,549 | +0.13(+1.95%) |
May 16, 2022 | 6.350 | 6.780 | 6.280 | 6.650 | 146,754 | +0.35(+5.56%) |
May 13, 2022 | 6.360 | 6.610 | 6.300 | 6.300 | 122,469 | +0.00(+0.00%) |
May 12, 2022 | 6.390 | 6.515 | 6.150 | 6.300 | 220,472 | -0.11(-1.72%) |
May 11, 2022 | 6.400 | 6.710 | 6.330 | 6.410 | 133,000 | -0.04(-0.62%) |
May 10, 2022 | 6.790 | 6.800 | 6.210 | 6.450 | 190,912 | +0.07(+1.10%) |
May 09, 2022 | 6.750 | 6.770 | 6.260 | 6.380 | 285,566 | -0.51(-7.40%) |
May 06, 2022 | 6.960 | 7.010 | 6.700 | 6.890 | 243,066 | +0.01(+0.15%) |
May 05, 2022 | 7.050 | 7.050 | 6.570 | 6.880 | 143,320 | -0.11(-1.57%) |
May 04, 2022 | 6.690 | 6.990 | 6.520 | 6.990 | 202,336 | +0.50(+7.70%) |
May 03, 2022 | 6.260 | 6.620 | 6.260 | 6.490 | 179,734 | +0.23(+3.67%) |