Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.853 | 7.024 | 6.849 | 6.990 | 318,749 | +0.12(+1.74%) |
Jul 28, 2022 | 6.776 | 6.879 | 6.750 | 6.870 | 309,465 | +0.13(+1.90%) |
Jul 27, 2022 | 6.708 | 6.768 | 6.657 | 6.742 | 332,412 | +0.09(+1.28%) |
Jul 26, 2022 | 6.597 | 6.666 | 6.585 | 6.657 | 274,599 | +0.08(+1.17%) |
Jul 25, 2022 | 6.563 | 6.615 | 6.563 | 6.580 | 283,814 | +0.01(+0.13%) |
Jul 22, 2022 | 6.623 | 6.657 | 6.538 | 6.572 | 484,059 | -0.03(-0.39%) |
Jul 21, 2022 | 6.606 | 6.632 | 6.572 | 6.597 | 741,556 | -0.01(-0.13%) |
Jul 20, 2022 | 6.632 | 6.649 | 6.580 | 6.606 | 285,082 | -0.03(-0.39%) |
Jul 19, 2022 | 6.606 | 6.657 | 6.559 | 6.632 | 319,205 | +0.06(+0.91%) |
Jul 18, 2022 | 6.615 | 6.640 | 6.555 | 6.572 | 245,519 | -0.02(-0.26%) |
Jul 15, 2022 | 6.487 | 6.599 | 6.478 | 6.589 | 438,247 | +0.14(+2.11%) |
Jul 14, 2022 | 6.436 | 6.453 | 6.359 | 6.453 | 263,878 | -0.03(-0.49%) |
Jul 13, 2022 | 6.442 | 6.556 | 6.416 | 6.484 | 261,213 | +0.01(+0.13%) |
Jul 12, 2022 | 6.552 | 6.594 | 6.471 | 6.476 | 264,189 | -0.08(-1.29%) |
Jul 11, 2022 | 6.543 | 6.594 | 6.535 | 6.560 | 288,098 | +0.02(+0.26%) |
Jul 08, 2022 | 6.493 | 6.552 | 6.484 | 6.543 | 151,894 | +0.05(+0.78%) |
Jul 07, 2022 | 6.501 | 6.518 | 6.467 | 6.493 | 188,555 | -0.02(-0.26%) |
Jul 06, 2022 | 6.543 | 6.552 | 6.476 | 6.510 | 131,216 | -0.01(-0.13%) |
Jul 05, 2022 | 6.442 | 6.535 | 6.399 | 6.518 | 216,900 | +0.02(+0.26%) |
Jul 01, 2022 | 6.518 | 6.577 | 6.469 | 6.501 | 429,378 | +0.03(+0.39%) |
Jun 30, 2022 | 6.476 | 6.510 | 6.425 | 6.476 | 392,993 | -0.02(-0.26%) |
Jun 29, 2022 | 6.349 | 6.510 | 6.323 | 6.493 | 501,371 | +0.14(+2.27%) |
Jun 28, 2022 | 6.399 | 6.416 | 6.323 | 6.349 | 377,416 | -0.03(-0.40%) |
Jun 27, 2022 | 6.425 | 6.442 | 6.359 | 6.374 | 214,120 | -0.03(-0.53%) |
Jun 24, 2022 | 6.383 | 6.433 | 6.374 | 6.408 | 166,907 | +0.07(+1.07%) |
Jun 23, 2022 | 6.289 | 6.357 | 6.264 | 6.340 | 310,259 | +0.07(+1.08%) |
Jun 22, 2022 | 6.222 | 6.325 | 6.196 | 6.272 | 376,637 | +0.04(+0.68%) |
Jun 21, 2022 | 6.281 | 6.315 | 6.205 | 6.230 | 511,972 | -0.02(-0.27%) |
Jun 17, 2022 | 6.213 | 6.298 | 6.154 | 6.247 | 475,291 | +0.03(+0.41%) |
Jun 16, 2022 | 6.366 | 6.378 | 6.217 | 6.222 | 403,779 | -0.26(-4.05%) |
Jun 15, 2022 | 6.416 | 6.493 | 6.366 | 6.484 | 766,874 | +0.09(+1.46%) |
Jun 14, 2022 | 6.518 | 6.543 | 6.374 | 6.391 | 721,943 | -0.10(-1.53%) |
Jun 13, 2022 | 6.625 | 6.683 | 6.490 | 6.490 | 432,651 | -0.29(-4.34%) |
Jun 10, 2022 | 6.826 | 6.826 | 6.744 | 6.784 | 231,760 | -0.08(-1.10%) |
Jun 09, 2022 | 6.952 | 6.969 | 6.835 | 6.860 | 193,401 | -0.11(-1.57%) |
Jun 08, 2022 | 6.969 | 6.978 | 6.902 | 6.969 | 272,642 | +0.00(+0.00%) |
Jun 07, 2022 | 6.810 | 6.969 | 6.810 | 6.969 | 273,668 | +0.15(+2.22%) |
Jun 06, 2022 | 6.835 | 6.856 | 6.759 | 6.818 | 246,676 | +0.03(+0.37%) |
Jun 03, 2022 | 6.860 | 6.860 | 6.725 | 6.793 | 252,982 | -0.10(-1.46%) |
Jun 02, 2022 | 6.843 | 6.936 | 6.843 | 6.894 | 193,629 | +0.03(+0.49%) |
Jun 01, 2022 | 6.969 | 6.969 | 6.835 | 6.860 | 516,547 | -0.04(-0.61%) |
May 31, 2022 | 6.927 | 6.936 | 6.868 | 6.902 | 330,434 | -0.02(-0.24%) |
May 27, 2022 | 6.801 | 7.024 | 6.793 | 6.919 | 695,223 | +0.17(+2.49%) |
May 26, 2022 | 6.633 | 6.784 | 6.625 | 6.751 | 514,187 | +0.11(+1.65%) |
May 25, 2022 | 6.591 | 6.672 | 6.557 | 6.641 | 557,944 | +0.06(+0.89%) |
May 24, 2022 | 6.608 | 6.608 | 6.515 | 6.583 | 432,388 | -0.03(-0.38%) |
May 23, 2022 | 6.599 | 6.641 | 6.574 | 6.608 | 270,306 | +0.04(+0.64%) |
May 20, 2022 | 6.658 | 6.692 | 6.566 | 6.566 | 340,347 | -0.08(-1.26%) |
May 19, 2022 | 6.641 | 6.709 | 6.633 | 6.650 | 317,872 | +0.01(+0.13%) |
May 18, 2022 | 6.658 | 6.709 | 6.583 | 6.641 | 430,382 | -0.03(-0.38%) |
May 17, 2022 | 6.667 | 6.700 | 6.608 | 6.667 | 368,908 | +0.04(+0.63%) |
May 16, 2022 | 6.683 | 6.700 | 6.574 | 6.625 | 406,073 | -0.08(-1.25%) |
May 13, 2022 | 6.583 | 6.709 | 6.568 | 6.709 | 511,049 | +0.14(+2.18%) |
May 12, 2022 | 6.549 | 6.599 | 6.482 | 6.566 | 1,027,920 | +0.03(+0.42%) |
May 11, 2022 | 6.521 | 6.588 | 6.496 | 6.538 | 798,938 | +0.01(+0.13%) |
May 10, 2022 | 6.488 | 6.576 | 6.446 | 6.530 | 739,195 | +0.08(+1.30%) |
May 09, 2022 | 6.546 | 6.588 | 6.438 | 6.446 | 721,716 | -0.10(-1.53%) |
May 06, 2022 | 6.546 | 6.609 | 6.496 | 6.546 | 464,429 | -0.03(-0.38%) |
May 05, 2022 | 6.663 | 6.671 | 6.546 | 6.571 | 408,930 | -0.13(-1.99%) |
May 04, 2022 | 6.655 | 6.713 | 6.571 | 6.705 | 673,358 | +0.08(+1.13%) |
May 03, 2022 | 6.580 | 6.638 | 6.571 | 6.630 | 307,950 | +0.08(+1.15%) |