Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.890 | 6.950 | 6.620 | 6.650 | 88,466 | -0.34(-4.86%) |
Jul 28, 2022 | 6.970 | 6.995 | 6.730 | 6.990 | 72,749 | +0.01(+0.14%) |
Jul 27, 2022 | 6.880 | 7.210 | 6.770 | 6.980 | 78,280 | +0.06(+0.87%) |
Jul 26, 2022 | 7.140 | 7.300 | 6.660 | 6.920 | 157,594 | -0.26(-3.62%) |
Jul 25, 2022 | 7.450 | 7.620 | 7.120 | 7.180 | 241,477 | -0.14(-1.91%) |
Jul 22, 2022 | 7.670 | 7.700 | 6.910 | 7.320 | 192,620 | -0.38(-4.94%) |
Jul 21, 2022 | 7.410 | 7.760 | 7.410 | 7.700 | 149,400 | +0.29(+3.91%) |
Jul 20, 2022 | 7.880 | 7.900 | 7.300 | 7.410 | 177,941 | -0.42(-5.36%) |
Jul 19, 2022 | 7.560 | 7.860 | 7.500 | 7.830 | 208,681 | +0.28(+3.71%) |
Jul 18, 2022 | 7.420 | 7.635 | 7.400 | 7.550 | 79,493 | +0.19(+2.58%) |
Jul 15, 2022 | 7.490 | 7.550 | 7.230 | 7.360 | 58,521 | -0.16(-2.13%) |
Jul 14, 2022 | 7.700 | 7.700 | 7.130 | 7.520 | 59,092 | -0.03(-0.40%) |
Jul 13, 2022 | 7.480 | 7.686 | 7.350 | 7.550 | 43,528 | +0.12(+1.62%) |
Jul 12, 2022 | 7.730 | 7.740 | 7.090 | 7.430 | 178,182 | -0.20(-2.62%) |
Jul 11, 2022 | 7.240 | 7.705 | 7.200 | 7.630 | 172,740 | +0.38(+5.24%) |
Jul 08, 2022 | 7.220 | 7.250 | 7.020 | 7.250 | 31,753 | +0.04(+0.55%) |
Jul 07, 2022 | 7.100 | 7.250 | 6.840 | 7.210 | 82,525 | +0.23(+3.30%) |
Jul 06, 2022 | 7.140 | 7.140 | 6.790 | 6.980 | 50,404 | -0.12(-1.69%) |
Jul 05, 2022 | 7.110 | 7.120 | 6.960 | 7.100 | 92,273 | +0.05(+0.71%) |
Jul 01, 2022 | 7.090 | 7.150 | 6.930 | 7.050 | 111,777 | -0.08(-1.12%) |
Jun 30, 2022 | 6.880 | 7.150 | 6.550 | 7.130 | 74,193 | +0.32(+4.70%) |
Jun 29, 2022 | 6.990 | 6.990 | 6.680 | 6.810 | 46,619 | -0.17(-2.44%) |
Jun 28, 2022 | 7.190 | 7.350 | 6.930 | 6.980 | 108,315 | -0.12(-1.69%) |
Jun 27, 2022 | 7.100 | 7.100 | 6.809 | 7.100 | 123,672 | +0.00(+0.00%) |
Jun 24, 2022 | 6.760 | 7.220 | 6.744 | 7.100 | 175,967 | +0.47(+7.09%) |
Jun 23, 2022 | 6.270 | 6.790 | 6.270 | 6.630 | 54,184 | +0.43(+6.94%) |
Jun 22, 2022 | 6.430 | 6.710 | 6.120 | 6.200 | 95,115 | -0.31(-4.76%) |
Jun 21, 2022 | 6.050 | 6.860 | 6.040 | 6.510 | 144,457 | +0.41(+6.72%) |
Jun 17, 2022 | 5.710 | 6.420 | 5.560 | 6.100 | 196,159 | +0.44(+7.77%) |
Jun 16, 2022 | 6.100 | 6.210 | 5.620 | 5.660 | 136,301 | -0.55(-8.86%) |
Jun 15, 2022 | 6.240 | 6.430 | 6.120 | 6.210 | 83,038 | -0.03(-0.48%) |
Jun 14, 2022 | 6.060 | 6.290 | 6.060 | 6.240 | 63,829 | +0.18(+2.97%) |
Jun 13, 2022 | 6.490 | 6.490 | 5.770 | 6.060 | 136,112 | -0.65(-9.69%) |
Jun 10, 2022 | 6.750 | 6.800 | 6.670 | 6.710 | 31,225 | -0.06(-0.89%) |
Jun 09, 2022 | 6.920 | 6.920 | 6.700 | 6.770 | 54,884 | -0.07(-1.02%) |
Jun 08, 2022 | 6.500 | 6.920 | 6.340 | 6.840 | 140,151 | +0.40(+6.21%) |
Jun 07, 2022 | 6.090 | 6.500 | 5.912 | 6.440 | 134,104 | +0.35(+5.75%) |
Jun 06, 2022 | 5.800 | 6.100 | 5.755 | 6.090 | 159,240 | +0.39(+6.84%) |
Jun 03, 2022 | 5.810 | 5.810 | 5.351 | 5.700 | 25,102 | -0.07(-1.21%) |
Jun 02, 2022 | 5.490 | 5.847 | 5.300 | 5.770 | 139,131 | +0.35(+6.56%) |
Jun 01, 2022 | 5.260 | 5.450 | 5.150 | 5.415 | 30,717 | +0.12(+2.17%) |
May 31, 2022 | 5.000 | 5.376 | 4.980 | 5.300 | 135,419 | +0.25(+4.95%) |
May 27, 2022 | 4.920 | 5.100 | 4.920 | 5.050 | 25,288 | +0.10(+2.02%) |
May 26, 2022 | 5.070 | 5.141 | 4.900 | 4.950 | 78,984 | +0.11(+2.23%) |
May 25, 2022 | 4.865 | 5.160 | 4.830 | 4.842 | 17,406 | +0.04(+0.87%) |
May 24, 2022 | 4.980 | 4.980 | 4.760 | 4.800 | 16,764 | -0.16(-3.25%) |
May 23, 2022 | 5.030 | 5.150 | 4.913 | 4.961 | 30,330 | +0.07(+1.46%) |
May 20, 2022 | 4.985 | 5.020 | 4.845 | 4.890 | 14,860 | -0.13(-2.59%) |
May 19, 2022 | 4.960 | 5.050 | 4.910 | 5.020 | 17,345 | +0.11(+2.24%) |
May 18, 2022 | 5.150 | 5.160 | 4.893 | 4.910 | 19,612 | -0.19(-3.73%) |
May 17, 2022 | 4.920 | 5.110 | 4.820 | 5.100 | 30,392 | +0.27(+5.59%) |
May 16, 2022 | 4.880 | 4.890 | 4.700 | 4.830 | 35,186 | +0.07(+1.47%) |
May 13, 2022 | 4.650 | 4.860 | 4.640 | 4.760 | 57,589 | +0.14(+3.03%) |
May 12, 2022 | 5.000 | 5.050 | 4.620 | 4.620 | 148,991 | -0.10(-2.12%) |
May 11, 2022 | 4.700 | 4.830 | 4.500 | 4.720 | 41,135 | -0.12(-2.48%) |
May 10, 2022 | 4.840 | 4.899 | 4.650 | 4.840 | 24,519 | +0.00(+0.00%) |
May 09, 2022 | 4.900 | 4.990 | 4.770 | 4.840 | 42,738 | -0.05(-1.02%) |
May 06, 2022 | 4.850 | 5.020 | 4.760 | 4.890 | 14,859 | +0.10(+2.09%) |
May 05, 2022 | 4.940 | 5.074 | 4.760 | 4.790 | 56,495 | -0.21(-4.20%) |
May 04, 2022 | 5.250 | 5.390 | 4.860 | 5.000 | 191,393 | -0.28(-5.30%) |
May 03, 2022 | 5.390 | 5.502 | 5.120 | 5.280 | 53,938 | +0.05(+0.96%) |