Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.323 | 7.366 | 7.272 | 7.306 | 869,131 | +0.05(+0.70%) |
Jul 28, 2022 | 7.120 | 7.255 | 7.111 | 7.255 | 586,565 | +0.17(+2.40%) |
Jul 27, 2022 | 6.975 | 7.153 | 6.967 | 7.086 | 643,328 | +0.12(+1.71%) |
Jul 26, 2022 | 6.882 | 6.967 | 6.882 | 6.967 | 462,954 | +0.04(+0.61%) |
Jul 25, 2022 | 7.026 | 7.064 | 6.899 | 6.924 | 561,968 | -0.07(-0.97%) |
Jul 22, 2022 | 7.086 | 7.120 | 6.984 | 6.992 | 403,643 | -0.08(-1.08%) |
Jul 21, 2022 | 7.018 | 7.094 | 7.009 | 7.069 | 375,994 | +0.01(+0.11%) |
Jul 20, 2022 | 6.935 | 7.128 | 6.935 | 7.061 | 841,663 | +0.13(+1.82%) |
Jul 19, 2022 | 6.809 | 6.973 | 6.809 | 6.935 | 502,186 | +0.17(+2.49%) |
Jul 18, 2022 | 6.867 | 6.867 | 6.758 | 6.766 | 594,723 | -0.05(-0.74%) |
Jul 15, 2022 | 6.766 | 6.817 | 6.724 | 6.817 | 438,007 | +0.11(+1.63%) |
Jul 14, 2022 | 6.632 | 6.708 | 6.577 | 6.708 | 638,755 | -0.01(-0.13%) |
Jul 13, 2022 | 6.607 | 6.733 | 6.573 | 6.716 | 526,695 | -0.01(-0.13%) |
Jul 12, 2022 | 6.758 | 6.783 | 6.682 | 6.724 | 837,238 | -0.01(-0.13%) |
Jul 11, 2022 | 6.724 | 6.766 | 6.699 | 6.733 | 569,860 | +0.00(+0.00%) |
Jul 08, 2022 | 6.708 | 6.783 | 6.691 | 6.733 | 634,721 | -0.02(-0.25%) |
Jul 07, 2022 | 6.640 | 6.750 | 6.607 | 6.750 | 822,048 | +0.14(+2.17%) |
Jul 06, 2022 | 6.590 | 6.615 | 6.548 | 6.607 | 744,778 | +0.03(+0.38%) |
Jul 05, 2022 | 6.522 | 6.581 | 6.447 | 6.581 | 872,485 | -0.04(-0.64%) |
Jul 01, 2022 | 6.514 | 6.623 | 6.485 | 6.623 | 858,126 | +0.13(+2.08%) |
Jun 30, 2022 | 6.590 | 6.590 | 6.480 | 6.489 | 1,530,598 | -0.11(-1.66%) |
Jun 29, 2022 | 6.607 | 6.640 | 6.497 | 6.598 | 2,048,308 | +0.01(+0.13%) |
Jun 28, 2022 | 6.733 | 6.792 | 6.590 | 6.590 | 971,097 | -0.09(-1.39%) |
Jun 27, 2022 | 6.665 | 6.716 | 6.657 | 6.682 | 721,298 | +0.03(+0.38%) |
Jun 24, 2022 | 6.607 | 6.708 | 6.607 | 6.657 | 1,000,315 | +0.09(+1.41%) |
Jun 23, 2022 | 6.548 | 6.573 | 6.480 | 6.564 | 534,405 | +0.05(+0.78%) |
Jun 22, 2022 | 6.455 | 6.577 | 6.455 | 6.514 | 505,509 | -0.03(-0.53%) |
Jun 21, 2022 | 6.507 | 6.590 | 6.490 | 6.549 | 783,781 | +0.13(+1.95%) |
Jun 17, 2022 | 6.382 | 6.457 | 6.332 | 6.423 | 874,765 | +0.04(+0.65%) |
Jun 16, 2022 | 6.465 | 6.507 | 6.348 | 6.382 | 1,400,068 | -0.21(-3.16%) |
Jun 15, 2022 | 6.582 | 6.665 | 6.524 | 6.590 | 878,240 | +0.03(+0.38%) |
Jun 14, 2022 | 6.715 | 6.724 | 6.532 | 6.565 | 787,886 | -0.12(-1.75%) |
Jun 13, 2022 | 6.740 | 6.757 | 6.649 | 6.682 | 1,159,399 | -0.25(-3.61%) |
Jun 10, 2022 | 6.982 | 6.982 | 6.878 | 6.932 | 1,191,156 | -0.14(-2.00%) |
Jun 09, 2022 | 7.133 | 7.166 | 7.066 | 7.074 | 470,270 | -0.10(-1.40%) |
Jun 08, 2022 | 7.183 | 7.222 | 7.166 | 7.174 | 428,314 | -0.05(-0.69%) |
Jun 07, 2022 | 7.108 | 7.224 | 7.082 | 7.224 | 826,810 | +0.10(+1.41%) |
Jun 06, 2022 | 7.149 | 7.203 | 7.112 | 7.124 | 520,924 | +0.01(+0.12%) |
Jun 03, 2022 | 7.183 | 7.183 | 7.066 | 7.116 | 1,066,745 | -0.11(-1.50%) |
Jun 02, 2022 | 7.091 | 7.241 | 7.082 | 7.224 | 822,003 | +0.12(+1.64%) |
Jun 01, 2022 | 7.274 | 7.282 | 7.074 | 7.108 | 1,230,710 | -0.12(-1.62%) |
May 31, 2022 | 7.258 | 7.295 | 7.174 | 7.224 | 651,126 | -0.02(-0.23%) |
May 27, 2022 | 7.149 | 7.241 | 7.142 | 7.241 | 729,599 | +0.13(+1.88%) |
May 26, 2022 | 6.932 | 7.124 | 6.932 | 7.108 | 694,752 | +0.16(+2.28%) |
May 25, 2022 | 6.899 | 6.966 | 6.866 | 6.949 | 1,301,386 | +0.03(+0.48%) |
May 24, 2022 | 6.882 | 6.924 | 6.782 | 6.916 | 816,285 | +0.00(+0.00%) |
May 23, 2022 | 6.916 | 6.932 | 6.849 | 6.916 | 1,225,321 | +0.08(+1.21%) |
May 20, 2022 | 6.965 | 7.023 | 6.734 | 6.833 | 797,945 | -0.02(-0.36%) |
May 19, 2022 | 6.850 | 6.916 | 6.784 | 6.858 | 978,390 | -0.01(-0.12%) |
May 18, 2022 | 7.007 | 7.007 | 6.841 | 6.866 | 721,902 | -0.18(-2.58%) |
May 17, 2022 | 6.957 | 7.048 | 6.891 | 7.048 | 915,163 | +0.22(+3.15%) |
May 16, 2022 | 6.891 | 6.908 | 6.784 | 6.833 | 1,287,829 | -0.05(-0.72%) |
May 13, 2022 | 6.742 | 6.916 | 6.693 | 6.883 | 1,288,154 | +0.23(+3.48%) |
May 12, 2022 | 6.684 | 6.767 | 6.556 | 6.651 | 1,246,952 | -0.06(-0.86%) |
May 11, 2022 | 6.808 | 6.891 | 6.701 | 6.709 | 913,891 | -0.09(-1.34%) |
May 10, 2022 | 6.957 | 7.022 | 6.767 | 6.800 | 1,559,013 | -0.08(-1.20%) |
May 09, 2022 | 7.106 | 7.156 | 6.858 | 6.883 | 1,824,794 | -0.31(-4.26%) |
May 06, 2022 | 7.354 | 7.363 | 7.160 | 7.189 | 1,118,548 | -0.22(-3.01%) |
May 05, 2022 | 7.445 | 7.454 | 7.288 | 7.412 | 982,866 | -0.07(-0.99%) |
May 04, 2022 | 7.462 | 7.503 | 7.305 | 7.487 | 792,265 | +0.04(+0.56%) |
May 03, 2022 | 7.363 | 7.445 | 7.321 | 7.445 | 668,867 | +0.10(+1.35%) |