Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.060 | 7.110 | 7.042 | 7.110 | 87,341 | +0.07(+0.99%) |
Jul 28, 2022 | 6.930 | 7.050 | 6.928 | 7.040 | 167,075 | +0.12(+1.73%) |
Jul 27, 2022 | 6.870 | 6.929 | 6.837 | 6.920 | 127,082 | +0.09(+1.32%) |
Jul 26, 2022 | 6.830 | 6.865 | 6.810 | 6.830 | 64,588 | +0.01(+0.15%) |
Jul 25, 2022 | 6.870 | 6.900 | 6.820 | 6.820 | 122,300 | +0.00(+0.00%) |
Jul 22, 2022 | 6.840 | 6.890 | 6.805 | 6.820 | 107,923 | +0.00(+0.00%) |
Jul 21, 2022 | 6.770 | 6.840 | 6.760 | 6.820 | 147,471 | +0.06(+0.89%) |
Jul 20, 2022 | 6.670 | 6.778 | 6.670 | 6.760 | 163,037 | +0.11(+1.65%) |
Jul 19, 2022 | 6.550 | 6.695 | 6.510 | 6.650 | 201,339 | +0.14(+2.15%) |
Jul 18, 2022 | 6.550 | 6.620 | 6.510 | 6.510 | 334,758 | -0.02(-0.31%) |
Jul 15, 2022 | 6.510 | 6.550 | 6.430 | 6.530 | 2,049,620 | +0.02(+0.31%) |
Jul 14, 2022 | 6.440 | 6.510 | 6.410 | 6.510 | 285,715 | +0.03(+0.46%) |
Jul 13, 2022 | 6.460 | 6.540 | 6.450 | 6.480 | 272,722 | +0.00(+0.00%) |
Jul 12, 2022 | 6.470 | 6.560 | 6.470 | 6.480 | 336,459 | +0.01(+0.15%) |
Jul 11, 2022 | 6.550 | 6.600 | 6.430 | 6.470 | 542,171 | -0.22(-3.29%) |
Jul 08, 2022 | 6.560 | 6.690 | 6.490 | 6.690 | 273,390 | +0.12(+1.83%) |
Jul 07, 2022 | 6.520 | 6.570 | 6.480 | 6.570 | 189,708 | +0.11(+1.70%) |
Jul 06, 2022 | 6.510 | 6.520 | 6.450 | 6.460 | 185,397 | -0.01(-0.15%) |
Jul 05, 2022 | 6.580 | 6.580 | 6.440 | 6.470 | 204,331 | -0.11(-1.67%) |
Jul 01, 2022 | 6.560 | 6.580 | 6.506 | 6.580 | 199,206 | +0.09(+1.39%) |
Jun 30, 2022 | 6.490 | 6.490 | 6.400 | 6.490 | 226,243 | -0.01(-0.15%) |
Jun 29, 2022 | 6.530 | 6.540 | 6.470 | 6.500 | 138,332 | -0.02(-0.31%) |
Jun 28, 2022 | 6.580 | 6.590 | 6.510 | 6.520 | 83,041 | -0.02(-0.31%) |
Jun 27, 2022 | 6.580 | 6.580 | 6.510 | 6.540 | 204,569 | -0.03(-0.46%) |
Jun 24, 2022 | 6.550 | 6.615 | 6.525 | 6.570 | 116,261 | +0.08(+1.23%) |
Jun 23, 2022 | 6.490 | 6.508 | 6.381 | 6.490 | 221,692 | +0.00(+0.00%) |
Jun 22, 2022 | 6.470 | 6.530 | 6.460 | 6.490 | 85,775 | +0.01(+0.15%) |
Jun 21, 2022 | 6.610 | 6.620 | 6.470 | 6.480 | 218,502 | -0.03(-0.46%) |
Jun 17, 2022 | 6.500 | 6.590 | 6.500 | 6.510 | 118,263 | +0.01(+0.15%) |
Jun 16, 2022 | 6.770 | 6.770 | 6.450 | 6.500 | 218,064 | -0.30(-4.41%) |
Jun 15, 2022 | 6.760 | 6.860 | 6.710 | 6.800 | 212,149 | +0.05(+0.74%) |
Jun 14, 2022 | 6.820 | 6.830 | 6.700 | 6.750 | 198,826 | +0.00(+0.00%) |
Jun 13, 2022 | 6.900 | 6.940 | 6.710 | 6.750 | 197,146 | -0.31(-4.39%) |
Jun 10, 2022 | 7.120 | 7.150 | 7.000 | 7.060 | 147,589 | -0.18(-2.49%) |
Jun 09, 2022 | 7.330 | 7.340 | 7.210 | 7.240 | 104,106 | -0.09(-1.23%) |
Jun 08, 2022 | 7.370 | 7.380 | 7.310 | 7.330 | 67,181 | -0.04(-0.54%) |
Jun 07, 2022 | 7.330 | 7.370 | 7.318 | 7.370 | 72,155 | +0.05(+0.68%) |
Jun 06, 2022 | 7.390 | 7.420 | 7.310 | 7.320 | 101,508 | -0.03(-0.41%) |
Jun 03, 2022 | 7.340 | 7.360 | 7.300 | 7.350 | 46,244 | +0.01(+0.14%) |
Jun 02, 2022 | 7.350 | 7.420 | 7.300 | 7.340 | 114,604 | +0.02(+0.27%) |
Jun 01, 2022 | 7.350 | 7.360 | 7.260 | 7.320 | 136,172 | +0.01(+0.14%) |
May 31, 2022 | 7.320 | 7.330 | 7.260 | 7.310 | 125,628 | -0.01(-0.14%) |
May 27, 2022 | 7.190 | 7.335 | 7.190 | 7.320 | 121,028 | +0.18(+2.45%) |
May 26, 2022 | 7.010 | 7.180 | 7.010 | 7.145 | 170,595 | +0.15(+2.22%) |
May 25, 2022 | 6.990 | 7.020 | 6.945 | 6.990 | 173,220 | +0.02(+0.29%) |
May 24, 2022 | 6.990 | 6.990 | 6.920 | 6.970 | 136,292 | -0.01(-0.14%) |
May 23, 2022 | 6.960 | 7.040 | 6.930 | 6.980 | 106,315 | +0.02(+0.29%) |
May 20, 2022 | 7.000 | 7.000 | 6.900 | 6.960 | 83,741 | +0.02(+0.29%) |
May 19, 2022 | 6.890 | 6.960 | 6.870 | 6.940 | 86,372 | +0.04(+0.58%) |
May 18, 2022 | 6.950 | 6.950 | 6.880 | 6.900 | 139,082 | -0.06(-0.86%) |
May 17, 2022 | 6.950 | 6.960 | 6.900 | 6.960 | 150,275 | +0.07(+1.02%) |
May 16, 2022 | 6.840 | 6.890 | 6.830 | 6.890 | 98,724 | +0.07(+1.03%) |
May 13, 2022 | 6.900 | 6.950 | 6.820 | 6.820 | 116,645 | -0.02(-0.29%) |
May 12, 2022 | 6.930 | 7.190 | 6.820 | 6.840 | 354,219 | -0.26(-3.66%) |
May 11, 2022 | 7.140 | 7.220 | 7.060 | 7.100 | 188,424 | -0.05(-0.70%) |
May 10, 2022 | 7.200 | 7.229 | 7.080 | 7.150 | 209,702 | +0.02(+0.28%) |
May 09, 2022 | 7.280 | 7.280 | 7.080 | 7.130 | 195,722 | -0.20(-2.73%) |
May 06, 2022 | 7.400 | 7.414 | 7.290 | 7.330 | 172,418 | -0.07(-0.95%) |
May 05, 2022 | 7.550 | 7.550 | 7.370 | 7.400 | 122,898 | -0.16(-2.12%) |
May 04, 2022 | 7.490 | 7.590 | 7.440 | 7.560 | 151,345 | +0.10(+1.34%) |
May 03, 2022 | 7.430 | 7.520 | 7.430 | 7.460 | 166,099 | +0.01(+0.13%) |