Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.200 | 6.220 | 5.980 | 6.140 | 387,307 | -0.06(-0.97%) |
Jul 28, 2022 | 6.390 | 6.540 | 6.180 | 6.200 | 342,854 | -0.11(-1.74%) |
Jul 27, 2022 | 6.090 | 6.350 | 6.040 | 6.310 | 419,355 | +0.28(+4.64%) |
Jul 26, 2022 | 6.400 | 6.400 | 6.020 | 6.030 | 320,194 | -0.37(-5.78%) |
Jul 25, 2022 | 6.370 | 6.400 | 6.088 | 6.400 | 368,867 | +0.10(+1.59%) |
Jul 22, 2022 | 6.360 | 6.375 | 6.110 | 6.300 | 312,369 | -0.07(-1.10%) |
Jul 21, 2022 | 6.600 | 6.640 | 6.245 | 6.370 | 330,117 | -0.34(-5.07%) |
Jul 20, 2022 | 6.800 | 6.960 | 6.690 | 6.710 | 387,910 | -0.14(-2.04%) |
Jul 19, 2022 | 6.810 | 7.030 | 6.740 | 6.850 | 528,430 | +0.16(+2.39%) |
Jul 18, 2022 | 6.600 | 6.770 | 6.560 | 6.690 | 276,416 | +0.15(+2.29%) |
Jul 15, 2022 | 6.690 | 6.779 | 6.430 | 6.540 | 343,049 | +0.00(+0.00%) |
Jul 14, 2022 | 6.310 | 6.580 | 6.190 | 6.540 | 300,254 | +0.14(+2.19%) |
Jul 13, 2022 | 6.500 | 6.500 | 6.250 | 6.400 | 208,386 | -0.15(-2.29%) |
Jul 12, 2022 | 6.520 | 6.780 | 6.520 | 6.550 | 281,979 | +0.05(+0.77%) |
Jul 11, 2022 | 6.500 | 6.610 | 6.380 | 6.500 | 334,589 | +0.00(+0.00%) |
Jul 08, 2022 | 6.610 | 6.690 | 6.400 | 6.500 | 246,009 | -0.10(-1.52%) |
Jul 07, 2022 | 6.740 | 6.800 | 6.560 | 6.600 | 370,835 | -0.07(-1.05%) |
Jul 06, 2022 | 7.090 | 7.090 | 6.540 | 6.670 | 296,200 | -0.38(-5.39%) |
Jul 05, 2022 | 7.030 | 7.130 | 6.785 | 7.050 | 281,638 | -0.18(-2.49%) |
Jul 01, 2022 | 6.880 | 7.260 | 6.880 | 7.230 | 376,247 | +0.35(+5.09%) |
Jun 30, 2022 | 6.830 | 6.970 | 6.640 | 6.880 | 276,329 | -0.11(-1.57%) |
Jun 29, 2022 | 6.784 | 6.990 | 6.608 | 6.990 | 373,359 | +0.18(+2.59%) |
Jun 28, 2022 | 7.304 | 7.343 | 6.804 | 6.814 | 277,446 | -0.38(-5.31%) |
Jun 27, 2022 | 7.245 | 7.358 | 7.166 | 7.196 | 315,249 | +0.02(+0.27%) |
Jun 24, 2022 | 7.245 | 7.387 | 7.157 | 7.176 | 579,896 | +0.04(+0.55%) |
Jun 23, 2022 | 7.059 | 7.215 | 6.941 | 7.137 | 220,202 | +0.13(+1.82%) |
Jun 22, 2022 | 6.931 | 7.157 | 6.912 | 7.010 | 465,896 | +0.02(+0.28%) |
Jun 21, 2022 | 6.853 | 7.088 | 6.647 | 6.990 | 628,619 | +0.32(+4.85%) |
Jun 17, 2022 | 6.627 | 6.828 | 6.549 | 6.666 | 597,714 | +0.13(+1.95%) |
Jun 16, 2022 | 6.823 | 6.853 | 6.441 | 6.539 | 577,134 | -0.47(-6.71%) |
Jun 15, 2022 | 6.980 | 7.137 | 6.725 | 7.010 | 579,483 | +0.15(+2.14%) |
Jun 14, 2022 | 7.147 | 7.240 | 6.853 | 6.863 | 333,949 | -0.33(-4.63%) |
Jun 13, 2022 | 7.608 | 7.608 | 7.049 | 7.196 | 497,714 | -0.62(-7.90%) |
Jun 10, 2022 | 7.814 | 7.843 | 7.588 | 7.814 | 226,311 | -0.15(-1.85%) |
Jun 09, 2022 | 8.088 | 8.196 | 7.921 | 7.961 | 237,125 | -0.23(-2.75%) |
Jun 08, 2022 | 8.363 | 8.402 | 8.142 | 8.186 | 214,762 | -0.23(-2.68%) |
Jun 07, 2022 | 8.333 | 8.510 | 8.166 | 8.412 | 300,520 | -0.03(-0.35%) |
Jun 06, 2022 | 8.255 | 8.451 | 8.078 | 8.441 | 320,841 | +0.38(+4.74%) |
Jun 03, 2022 | 8.461 | 8.461 | 8.039 | 8.059 | 198,392 | -0.45(-5.30%) |
Jun 02, 2022 | 8.363 | 8.510 | 8.157 | 8.510 | 236,330 | +0.23(+2.72%) |
Jun 01, 2022 | 8.412 | 8.706 | 8.157 | 8.284 | 270,402 | -0.17(-1.97%) |
May 31, 2022 | 8.529 | 8.588 | 8.196 | 8.451 | 745,421 | -0.05(-0.58%) |
May 27, 2022 | 8.402 | 8.559 | 8.363 | 8.500 | 180,925 | +0.22(+2.60%) |
May 26, 2022 | 8.470 | 8.676 | 8.274 | 8.284 | 474,747 | -0.19(-2.20%) |
May 25, 2022 | 8.147 | 8.510 | 8.078 | 8.470 | 330,703 | +0.31(+3.85%) |
May 24, 2022 | 7.902 | 8.245 | 7.764 | 8.157 | 424,993 | +0.24(+2.97%) |
May 23, 2022 | 7.764 | 8.059 | 7.382 | 7.921 | 689,391 | +0.26(+3.46%) |
May 20, 2022 | 7.951 | 8.117 | 7.568 | 7.657 | 356,873 | -0.16(-2.01%) |
May 19, 2022 | 7.559 | 7.863 | 7.304 | 7.814 | 575,254 | +0.13(+1.66%) |
May 18, 2022 | 7.823 | 7.921 | 7.549 | 7.686 | 436,102 | -0.18(-2.24%) |
May 17, 2022 | 7.764 | 7.941 | 7.666 | 7.863 | 251,352 | +0.23(+2.95%) |
May 16, 2022 | 8.117 | 8.117 | 7.588 | 7.637 | 266,986 | -0.54(-6.59%) |
May 13, 2022 | 7.814 | 8.284 | 7.451 | 8.176 | 626,277 | +0.44(+5.70%) |
May 12, 2022 | 7.657 | 7.980 | 7.480 | 7.735 | 408,934 | +0.02(+0.25%) |
May 11, 2022 | 7.559 | 7.903 | 7.500 | 7.715 | 525,775 | +0.24(+3.15%) |
May 10, 2022 | 8.019 | 8.024 | 7.441 | 7.480 | 733,988 | -0.52(-6.50%) |
May 09, 2022 | 8.568 | 8.617 | 7.814 | 8.000 | 740,601 | -0.69(-7.90%) |
May 06, 2022 | 8.598 | 9.049 | 8.510 | 8.686 | 426,979 | +0.03(+0.34%) |
May 05, 2022 | 9.157 | 9.157 | 8.549 | 8.657 | 642,733 | -0.54(-5.86%) |
May 04, 2022 | 9.108 | 9.304 | 8.529 | 9.196 | 665,009 | -0.02(-0.21%) |
May 03, 2022 | 10.92 | 10.93 | 8.764 | 9.215 | 965,064 | -1.68(-15.39%) |