Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.280 | 6.350 | 6.030 | 6.030 | 424,058 | -0.25(-3.98%) |
Jul 28, 2022 | 6.220 | 6.350 | 6.070 | 6.280 | 402,490 | +0.14(+2.28%) |
Jul 27, 2022 | 6.040 | 6.170 | 5.910 | 6.140 | 212,236 | +0.20(+3.37%) |
Jul 26, 2022 | 6.280 | 6.280 | 5.930 | 5.940 | 267,332 | -0.46(-7.19%) |
Jul 25, 2022 | 6.440 | 6.510 | 6.300 | 6.400 | 285,675 | -0.05(-0.78%) |
Jul 22, 2022 | 6.540 | 6.660 | 6.270 | 6.450 | 358,150 | -0.09(-1.38%) |
Jul 21, 2022 | 6.790 | 6.790 | 6.410 | 6.540 | 331,573 | -0.28(-4.11%) |
Jul 20, 2022 | 6.250 | 6.860 | 6.250 | 6.820 | 501,822 | +0.54(+8.60%) |
Jul 19, 2022 | 5.960 | 6.325 | 5.960 | 6.280 | 503,886 | +0.43(+7.35%) |
Jul 18, 2022 | 5.900 | 6.090 | 5.820 | 5.850 | 271,659 | +0.03(+0.52%) |
Jul 15, 2022 | 5.880 | 5.910 | 5.630 | 5.820 | 247,747 | +0.08(+1.39%) |
Jul 14, 2022 | 5.810 | 5.820 | 5.635 | 5.740 | 301,793 | -0.18(-3.04%) |
Jul 13, 2022 | 5.690 | 5.960 | 5.660 | 5.920 | 346,790 | +0.10(+1.72%) |
Jul 12, 2022 | 5.540 | 5.925 | 5.540 | 5.820 | 365,021 | +0.28(+5.05%) |
Jul 11, 2022 | 5.720 | 5.815 | 5.490 | 5.540 | 344,746 | -0.29(-4.97%) |
Jul 08, 2022 | 5.690 | 5.895 | 5.620 | 5.830 | 328,811 | +0.10(+1.75%) |
Jul 07, 2022 | 5.250 | 5.740 | 5.250 | 5.730 | 782,929 | +0.56(+10.83%) |
Jul 06, 2022 | 5.320 | 5.506 | 5.090 | 5.170 | 758,212 | -0.16(-3.00%) |
Jul 05, 2022 | 4.990 | 5.335 | 4.820 | 5.330 | 818,887 | +0.23(+4.51%) |
Jul 01, 2022 | 5.140 | 5.185 | 4.860 | 5.100 | 681,911 | -0.07(-1.35%) |
Jun 30, 2022 | 5.450 | 5.450 | 5.100 | 5.170 | 579,883 | -0.42(-7.51%) |
Jun 29, 2022 | 5.800 | 5.800 | 5.445 | 5.590 | 921,949 | -0.18(-3.12%) |
Jun 28, 2022 | 6.040 | 6.250 | 5.760 | 5.770 | 495,026 | -0.20(-3.35%) |
Jun 27, 2022 | 6.210 | 6.270 | 5.940 | 5.970 | 449,921 | -0.18(-2.93%) |
Jun 24, 2022 | 6.030 | 6.300 | 6.000 | 6.150 | 592,848 | +0.19(+3.19%) |
Jun 23, 2022 | 5.880 | 5.995 | 5.750 | 5.960 | 340,058 | +0.09(+1.53%) |
Jun 22, 2022 | 5.740 | 6.040 | 5.700 | 5.870 | 415,884 | +0.03(+0.51%) |
Jun 21, 2022 | 6.050 | 6.140 | 5.820 | 5.840 | 566,460 | +0.01(+0.17%) |
Jun 17, 2022 | 5.650 | 5.830 | 5.530 | 5.830 | 1,472,582 | +0.18(+3.19%) |
Jun 16, 2022 | 6.070 | 6.090 | 5.570 | 5.650 | 809,433 | -0.61(-9.74%) |
Jun 15, 2022 | 6.110 | 6.440 | 6.050 | 6.260 | 656,695 | +0.26(+4.33%) |
Jun 14, 2022 | 6.050 | 6.145 | 5.960 | 6.000 | 438,938 | -0.01(-0.17%) |
Jun 13, 2022 | 6.260 | 6.340 | 5.960 | 6.010 | 498,425 | -0.49(-7.54%) |
Jun 10, 2022 | 6.600 | 6.710 | 6.470 | 6.500 | 515,398 | -0.27(-3.99%) |
Jun 09, 2022 | 7.050 | 7.050 | 6.770 | 6.770 | 458,286 | -0.29(-4.11%) |
Jun 08, 2022 | 7.280 | 7.335 | 7.050 | 7.060 | 407,951 | -0.20(-2.75%) |
Jun 07, 2022 | 7.040 | 7.310 | 6.960 | 7.260 | 916,409 | +0.08(+1.11%) |
Jun 06, 2022 | 7.230 | 7.280 | 7.020 | 7.180 | 655,811 | +0.04(+0.56%) |
Jun 03, 2022 | 7.130 | 7.200 | 6.983 | 7.140 | 526,417 | -0.06(-0.83%) |
Jun 02, 2022 | 7.190 | 7.390 | 7.130 | 7.200 | 567,396 | +0.07(+0.98%) |
Jun 01, 2022 | 7.450 | 7.550 | 7.070 | 7.130 | 443,531 | -0.21(-2.86%) |
May 31, 2022 | 7.310 | 7.450 | 7.010 | 7.340 | 627,779 | -0.06(-0.81%) |
May 27, 2022 | 7.070 | 7.440 | 6.905 | 7.400 | 426,580 | +0.36(+5.11%) |
May 26, 2022 | 6.690 | 7.160 | 6.680 | 7.040 | 634,476 | +0.45(+6.83%) |
May 25, 2022 | 6.250 | 6.770 | 6.250 | 6.590 | 765,699 | +0.25(+3.94%) |
May 24, 2022 | 6.590 | 6.655 | 6.240 | 6.340 | 817,474 | -0.39(-5.79%) |
May 23, 2022 | 6.850 | 6.970 | 6.600 | 6.730 | 604,876 | -0.02(-0.30%) |
May 20, 2022 | 7.070 | 7.090 | 6.510 | 6.750 | 808,192 | -0.17(-2.46%) |
May 19, 2022 | 6.990 | 7.230 | 6.855 | 6.920 | 1,050,735 | -0.22(-3.08%) |
May 18, 2022 | 7.360 | 7.440 | 7.060 | 7.140 | 1,034,057 | -0.38(-5.05%) |
May 17, 2022 | 7.830 | 7.970 | 7.380 | 7.520 | 610,499 | -0.03(-0.40%) |
May 16, 2022 | 7.960 | 8.030 | 7.525 | 7.550 | 714,077 | -0.44(-5.51%) |
May 13, 2022 | 7.730 | 8.250 | 7.630 | 7.990 | 849,515 | +0.38(+4.99%) |
May 12, 2022 | 7.600 | 7.780 | 6.800 | 7.610 | 2,787,345 | -0.40(-4.99%) |
May 11, 2022 | 8.500 | 8.580 | 7.815 | 8.010 | 902,465 | -0.46(-5.43%) |
May 10, 2022 | 8.700 | 8.700 | 8.190 | 8.470 | 722,364 | -0.10(-1.17%) |
May 09, 2022 | 8.800 | 8.890 | 8.490 | 8.570 | 469,935 | -0.43(-4.78%) |
May 06, 2022 | 9.180 | 9.220 | 8.570 | 9.000 | 568,798 | -0.34(-3.64%) |
May 05, 2022 | 9.840 | 9.840 | 9.200 | 9.340 | 436,663 | -0.72(-7.16%) |
May 04, 2022 | 10.35 | 10.37 | 9.690 | 10.06 | 759,509 | -0.19(-1.85%) |
May 03, 2022 | 10.40 | 10.41 | 10.12 | 10.25 | 442,134 | -0.20(-1.91%) |