Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.670 | 7.670 | 7.414 | 7.508 | 25,776 | -0.17(-2.22%) |
Jul 28, 2022 | 7.192 | 7.678 | 7.192 | 7.678 | 27,177 | +0.44(+6.01%) |
Jul 27, 2022 | 7.081 | 7.277 | 6.905 | 7.243 | 8,165 | -0.03(-0.47%) |
Jul 26, 2022 | 7.346 | 7.346 | 7.226 | 7.277 | 15,294 | -0.08(-1.04%) |
Jul 25, 2022 | 7.422 | 7.422 | 7.186 | 7.354 | 9,939 | -0.05(-0.69%) |
Jul 22, 2022 | 7.090 | 7.414 | 7.081 | 7.405 | 22,057 | +0.23(+3.21%) |
Jul 21, 2022 | 7.712 | 7.712 | 7.038 | 7.175 | 25,984 | +0.10(+1.45%) |
Jul 20, 2022 | 6.535 | 7.209 | 6.535 | 7.073 | 52,575 | +0.49(+7.45%) |
Jul 19, 2022 | 6.620 | 6.689 | 6.582 | 6.582 | 2,916 | +0.01(+0.19%) |
Jul 18, 2022 | 6.578 | 6.689 | 6.526 | 6.569 | 16,567 | +0.13(+1.99%) |
Jul 15, 2022 | 6.612 | 6.612 | 6.441 | 6.441 | 13,022 | +0.00(+0.00%) |
Jul 14, 2022 | 6.475 | 6.586 | 6.428 | 6.441 | 2,833 | -0.09(-1.31%) |
Jul 13, 2022 | 6.369 | 6.612 | 6.369 | 6.527 | 3,727 | +0.00(+0.00%) |
Jul 12, 2022 | 6.441 | 6.612 | 6.441 | 6.527 | 1,526 | +0.09(+1.32%) |
Jul 11, 2022 | 6.535 | 6.621 | 6.441 | 6.441 | 3,112 | -0.14(-2.08%) |
Jul 08, 2022 | 6.399 | 6.671 | 6.390 | 6.578 | 3,677 | +0.14(+2.12%) |
Jul 07, 2022 | 6.586 | 6.663 | 6.356 | 6.441 | 5,427 | -0.15(-2.20%) |
Jul 06, 2022 | 6.689 | 6.689 | 6.527 | 6.586 | 3,437 | +0.05(+0.78%) |
Jul 05, 2022 | 6.399 | 6.731 | 6.399 | 6.535 | 6,054 | +0.14(+2.13%) |
Jul 01, 2022 | 6.484 | 6.591 | 6.313 | 6.399 | 7,582 | +0.04(+0.67%) |
Jun 30, 2022 | 6.603 | 6.100 | 6.100 | 6.356 | 13,108 | -0.26(-3.87%) |
Jun 29, 2022 | 6.663 | 6.689 | 6.585 | 6.612 | 3,985 | -0.09(-1.40%) |
Jun 28, 2022 | 6.467 | 6.782 | 6.467 | 6.706 | 20,994 | +0.24(+3.69%) |
Jun 27, 2022 | 6.211 | 6.472 | 6.211 | 6.467 | 4,535 | +0.26(+4.26%) |
Jun 24, 2022 | 6.185 | 6.271 | 6.050 | 6.202 | 11,423 | +0.10(+1.68%) |
Jun 23, 2022 | 5.998 | 6.185 | 5.998 | 6.100 | 3,178 | -0.01(-0.14%) |
Jun 22, 2022 | 6.120 | 6.164 | 6.072 | 6.108 | 4,104 | -0.03(-0.42%) |
Jun 21, 2022 | 6.117 | 6.134 | 5.955 | 6.134 | 5,942 | +0.12(+1.99%) |
Jun 17, 2022 | 6.040 | 6.040 | 5.972 | 6.015 | 16,719 | -0.08(-1.26%) |
Jun 16, 2022 | 5.929 | 6.091 | 5.844 | 6.091 | 18,515 | +0.09(+1.42%) |
Jun 15, 2022 | 5.417 | 6.066 | 5.417 | 6.006 | 35,479 | +0.58(+10.69%) |
Jun 14, 2022 | 5.298 | 5.827 | 5.298 | 5.426 | 4,954 | +0.21(+4.09%) |
Jun 13, 2022 | 5.631 | 5.631 | 5.204 | 5.213 | 32,814 | -0.66(-11.19%) |
Jun 10, 2022 | 5.844 | 5.955 | 5.742 | 5.870 | 13,459 | -0.15(-2.41%) |
Jun 09, 2022 | 5.912 | 6.066 | 5.910 | 6.015 | 5,585 | +0.21(+3.68%) |
Jun 08, 2022 | 5.998 | 6.006 | 5.554 | 5.801 | 18,069 | -0.17(-2.86%) |
Jun 07, 2022 | 5.972 | 6.143 | 5.844 | 5.972 | 13,016 | -0.10(-1.69%) |
Jun 06, 2022 | 5.972 | 6.079 | 5.818 | 6.074 | 11,421 | +0.11(+1.79%) |
Jun 03, 2022 | 6.023 | 6.171 | 5.895 | 5.968 | 22,981 | -0.06(-1.06%) |
Jun 02, 2022 | 5.887 | 6.185 | 5.741 | 6.032 | 16,182 | +0.23(+3.97%) |
Jun 01, 2022 | 6.032 | 6.047 | 5.673 | 5.801 | 17,773 | -0.12(-2.02%) |
May 31, 2022 | 5.963 | 5.963 | 5.639 | 5.921 | 15,535 | +0.27(+4.83%) |
May 27, 2022 | 5.733 | 5.972 | 5.511 | 5.648 | 69,356 | +0.25(+4.58%) |
May 26, 2022 | 5.434 | 5.639 | 5.119 | 5.400 | 78,002 | +0.59(+12.23%) |
May 25, 2022 | 4.837 | 5.110 | 4.795 | 4.812 | 32,003 | +0.03(+0.53%) |
May 24, 2022 | 4.914 | 5.025 | 4.692 | 4.786 | 35,990 | -0.19(-3.77%) |
May 23, 2022 | 4.965 | 5.204 | 4.915 | 4.974 | 33,937 | -0.03(-0.51%) |
May 20, 2022 | 4.944 | 5.213 | 4.944 | 4.999 | 14,124 | -0.12(-2.33%) |
May 19, 2022 | 5.503 | 5.503 | 5.119 | 5.119 | 27,625 | -0.48(-8.54%) |
May 18, 2022 | 5.622 | 5.716 | 5.426 | 5.597 | 6,219 | -0.14(-2.38%) |
May 17, 2022 | 5.733 | 5.733 | 5.332 | 5.733 | 37,230 | -0.15(-2.47%) |
May 16, 2022 | 5.733 | 5.878 | 5.554 | 5.878 | 16,473 | +0.15(+2.53%) |
May 13, 2022 | 5.034 | 5.835 | 5.034 | 5.733 | 58,372 | +0.73(+14.48%) |
May 12, 2022 | 5.008 | 5.150 | 4.877 | 5.008 | 50,399 | -0.12(-2.28%) |
May 11, 2022 | 4.958 | 5.208 | 4.958 | 5.125 | 27,395 | +0.09(+1.82%) |
May 10, 2022 | 5.016 | 5.192 | 4.935 | 5.033 | 17,737 | -0.06(-1.20%) |
May 09, 2022 | 5.008 | 5.208 | 4.917 | 5.094 | 23,733 | +0.09(+1.72%) |
May 06, 2022 | 5.133 | 5.446 | 4.945 | 5.008 | 29,284 | -0.10(-1.96%) |
May 05, 2022 | 5.225 | 5.308 | 5.100 | 5.108 | 8,706 | -0.11(-2.08%) |
May 04, 2022 | 5.300 | 5.425 | 5.083 | 5.217 | 19,533 | -0.04(-0.71%) |
May 03, 2022 | 5.141 | 5.283 | 4.918 | 5.254 | 9,516 | +0.39(+7.98%) |