Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.400 | 6.500 | 6.150 | 6.480 | 97,951 | +0.07(+1.09%) |
Jul 28, 2022 | 5.940 | 6.570 | 5.630 | 6.410 | 162,465 | +0.27(+4.40%) |
Jul 27, 2022 | 6.210 | 6.210 | 5.930 | 6.140 | 51,729 | +0.07(+1.15%) |
Jul 26, 2022 | 5.910 | 6.190 | 5.700 | 6.070 | 90,367 | +0.06(+1.00%) |
Jul 25, 2022 | 6.010 | 6.170 | 5.870 | 6.010 | 49,481 | +0.01(+0.17%) |
Jul 22, 2022 | 6.200 | 6.337 | 5.970 | 6.000 | 72,416 | -0.16(-2.60%) |
Jul 21, 2022 | 6.210 | 6.380 | 6.060 | 6.160 | 46,899 | -0.07(-1.12%) |
Jul 20, 2022 | 6.230 | 6.460 | 5.995 | 6.230 | 63,272 | -0.02(-0.32%) |
Jul 19, 2022 | 6.280 | 7.110 | 6.090 | 6.250 | 246,721 | +0.10(+1.63%) |
Jul 18, 2022 | 5.930 | 6.390 | 5.930 | 6.150 | 156,563 | +0.31(+5.31%) |
Jul 15, 2022 | 5.840 | 5.945 | 5.700 | 5.840 | 54,671 | +0.14(+2.46%) |
Jul 14, 2022 | 5.720 | 5.800 | 5.620 | 5.700 | 74,269 | -0.04(-0.70%) |
Jul 13, 2022 | 5.670 | 5.900 | 5.460 | 5.740 | 85,595 | -0.05(-0.86%) |
Jul 12, 2022 | 5.910 | 6.110 | 5.700 | 5.790 | 74,022 | -0.06(-1.03%) |
Jul 11, 2022 | 6.040 | 6.060 | 5.730 | 5.850 | 128,460 | -0.22(-3.62%) |
Jul 08, 2022 | 6.410 | 6.470 | 6.020 | 6.070 | 76,806 | -0.41(-6.33%) |
Jul 07, 2022 | 6.480 | 6.530 | 6.360 | 6.480 | 112,230 | +0.00(+0.00%) |
Jul 06, 2022 | 6.390 | 6.550 | 6.250 | 6.480 | 213,165 | +0.07(+1.09%) |
Jul 05, 2022 | 5.720 | 6.430 | 5.660 | 6.410 | 219,693 | +0.67(+11.67%) |
Jul 01, 2022 | 5.740 | 5.870 | 5.650 | 5.740 | 171,608 | +0.05(+0.88%) |
Jun 30, 2022 | 5.700 | 5.740 | 5.350 | 5.690 | 87,972 | -0.02(-0.35%) |
Jun 29, 2022 | 5.950 | 5.950 | 5.510 | 5.710 | 98,881 | -0.20(-3.38%) |
Jun 28, 2022 | 5.990 | 6.240 | 5.740 | 5.910 | 92,294 | -0.11(-1.83%) |
Jun 27, 2022 | 6.740 | 6.750 | 5.985 | 6.020 | 89,747 | -0.65(-9.75%) |
Jun 24, 2022 | 6.360 | 6.790 | 6.280 | 6.670 | 777,859 | +0.32(+5.04%) |
Jun 23, 2022 | 5.940 | 6.370 | 5.940 | 6.350 | 149,609 | +0.45(+7.63%) |
Jun 22, 2022 | 5.780 | 6.140 | 5.780 | 5.900 | 110,917 | +0.02(+0.34%) |
Jun 21, 2022 | 5.760 | 6.110 | 5.680 | 5.880 | 213,395 | +0.28(+5.00%) |
Jun 17, 2022 | 5.380 | 5.630 | 5.380 | 5.600 | 139,701 | +0.23(+4.28%) |
Jun 16, 2022 | 5.690 | 5.690 | 5.320 | 5.370 | 292,837 | -0.25(-4.45%) |
Jun 15, 2022 | 5.510 | 5.780 | 5.300 | 5.620 | 287,459 | +0.12(+2.18%) |
Jun 14, 2022 | 5.300 | 5.550 | 5.130 | 5.500 | 169,439 | +0.24(+4.56%) |
Jun 13, 2022 | 5.310 | 5.400 | 5.060 | 5.260 | 190,726 | -0.27(-4.80%) |
Jun 10, 2022 | 6.320 | 6.560 | 5.470 | 5.525 | 299,795 | -0.97(-15.00%) |
Jun 09, 2022 | 6.420 | 6.660 | 6.210 | 6.500 | 150,909 | +0.03(+0.46%) |
Jun 08, 2022 | 6.180 | 6.570 | 6.020 | 6.470 | 192,233 | +0.25(+4.02%) |
Jun 07, 2022 | 5.800 | 6.260 | 5.710 | 6.220 | 183,552 | +0.26(+4.36%) |
Jun 06, 2022 | 5.740 | 6.020 | 5.580 | 5.960 | 297,798 | +0.30(+5.30%) |
Jun 03, 2022 | 5.800 | 5.800 | 5.490 | 5.660 | 84,678 | -0.19(-3.25%) |
Jun 02, 2022 | 5.490 | 5.970 | 5.490 | 5.850 | 147,632 | +0.37(+6.75%) |
Jun 01, 2022 | 5.540 | 5.660 | 5.210 | 5.480 | 212,024 | -0.23(-4.03%) |
May 31, 2022 | 5.780 | 5.926 | 5.620 | 5.710 | 191,116 | -0.02(-0.35%) |
May 27, 2022 | 5.430 | 5.750 | 5.350 | 5.730 | 203,158 | +0.36(+6.70%) |
May 26, 2022 | 5.220 | 5.610 | 5.220 | 5.370 | 209,610 | +0.17(+3.27%) |
May 25, 2022 | 5.140 | 5.270 | 5.110 | 5.200 | 144,899 | +0.01(+0.19%) |
May 24, 2022 | 5.340 | 5.430 | 5.035 | 5.190 | 187,750 | -0.18(-3.35%) |
May 23, 2022 | 5.230 | 5.390 | 5.120 | 5.370 | 142,450 | +0.17(+3.27%) |
May 20, 2022 | 5.170 | 5.260 | 5.040 | 5.200 | 295,629 | +0.09(+1.76%) |
May 19, 2022 | 5.080 | 5.200 | 4.990 | 5.110 | 273,202 | +0.05(+0.99%) |
May 18, 2022 | 5.340 | 5.460 | 4.770 | 5.060 | 328,716 | -0.36(-6.64%) |
May 17, 2022 | 5.320 | 5.480 | 5.220 | 5.420 | 229,316 | +0.23(+4.43%) |
May 16, 2022 | 5.350 | 5.610 | 5.140 | 5.190 | 242,785 | -0.25(-4.60%) |
May 13, 2022 | 5.860 | 6.000 | 5.430 | 5.440 | 445,757 | -0.31(-5.39%) |
May 12, 2022 | 5.610 | 6.140 | 5.150 | 5.750 | 697,977 | +0.00(+0.00%) |
May 11, 2022 | 6.590 | 6.710 | 5.710 | 5.750 | 390,791 | -0.80(-12.21%) |
May 10, 2022 | 6.700 | 6.830 | 6.540 | 6.550 | 630,385 | -0.06(-0.91%) |
May 09, 2022 | 6.870 | 6.870 | 6.525 | 6.610 | 158,140 | -0.27(-3.92%) |
May 06, 2022 | 7.130 | 7.170 | 6.620 | 6.880 | 129,032 | -0.32(-4.44%) |
May 05, 2022 | 7.480 | 7.680 | 7.050 | 7.200 | 150,805 | -0.45(-5.88%) |
May 04, 2022 | 7.600 | 7.690 | 7.395 | 7.650 | 301,512 | +0.04(+0.53%) |
May 03, 2022 | 7.600 | 7.750 | 7.500 | 7.610 | 132,504 | -0.03(-0.39%) |