Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.280 | 6.395 | 6.185 | 6.376 | 20,126,728 | +0.10(+1.52%) |
Jul 28, 2022 | 6.147 | 6.347 | 6.137 | 6.280 | 21,939,158 | +0.13(+2.17%) |
Jul 27, 2022 | 6.099 | 6.166 | 6.032 | 6.147 | 19,261,956 | +0.06(+0.94%) |
Jul 26, 2022 | 6.089 | 6.194 | 6.080 | 6.089 | 16,471,648 | +0.00(+0.00%) |
Jul 25, 2022 | 6.194 | 6.223 | 6.061 | 6.089 | 14,871,782 | -0.08(-1.24%) |
Jul 22, 2022 | 6.223 | 6.290 | 6.137 | 6.166 | 15,889,340 | -0.06(-0.92%) |
Jul 21, 2022 | 6.213 | 6.242 | 6.070 | 6.223 | 16,894,828 | +0.01(+0.15%) |
Jul 20, 2022 | 6.175 | 6.242 | 6.127 | 6.213 | 17,322,830 | +0.03(+0.46%) |
Jul 19, 2022 | 6.089 | 6.204 | 6.075 | 6.185 | 18,236,290 | +0.12(+2.05%) |
Jul 18, 2022 | 6.051 | 6.108 | 6.032 | 6.061 | 14,089,548 | +0.00(+0.00%) |
Jul 15, 2022 | 6.032 | 6.061 | 5.979 | 6.061 | 14,846,682 | +0.06(+0.95%) |
Jul 14, 2022 | 5.898 | 6.022 | 5.879 | 6.003 | 17,220,532 | +0.06(+0.96%) |
Jul 13, 2022 | 5.889 | 5.975 | 5.860 | 5.946 | 11,596,710 | +0.03(+0.48%) |
Jul 12, 2022 | 5.917 | 6.013 | 5.889 | 5.917 | 12,966,972 | +0.01(+0.16%) |
Jul 11, 2022 | 5.994 | 5.994 | 5.851 | 5.908 | 16,271,858 | -0.11(-1.90%) |
Jul 08, 2022 | 5.927 | 6.022 | 5.927 | 6.022 | 11,098,017 | +0.06(+0.96%) |
Jul 07, 2022 | 5.908 | 5.975 | 5.879 | 5.965 | 12,550,131 | +0.06(+0.97%) |
Jul 06, 2022 | 5.956 | 5.965 | 5.870 | 5.908 | 10,669,446 | -0.03(-0.48%) |
Jul 05, 2022 | 5.841 | 5.937 | 5.793 | 5.937 | 15,835,958 | +0.01(+0.16%) |
Jul 01, 2022 | 5.851 | 5.937 | 5.812 | 5.927 | 12,041,606 | +0.08(+1.31%) |
Jun 30, 2022 | 5.784 | 5.956 | 5.765 | 5.851 | 17,037,126 | +0.02(+0.33%) |
Jun 29, 2022 | 5.841 | 5.860 | 5.774 | 5.832 | 10,587,709 | -0.01(-0.16%) |
Jun 28, 2022 | 5.965 | 6.042 | 5.827 | 5.841 | 16,704,629 | -0.13(-2.24%) |
Jun 27, 2022 | 5.937 | 5.984 | 5.889 | 5.975 | 15,795,835 | +0.07(+1.13%) |
Jun 24, 2022 | 5.851 | 5.927 | 5.832 | 5.908 | 30,126,310 | +0.09(+1.48%) |
Jun 23, 2022 | 5.698 | 5.841 | 5.669 | 5.822 | 17,793,938 | +0.16(+2.87%) |
Jun 22, 2022 | 5.593 | 5.707 | 5.588 | 5.660 | 16,932,304 | +0.02(+0.34%) |
Jun 21, 2022 | 5.641 | 5.669 | 5.593 | 5.641 | 19,742,784 | +0.06(+1.03%) |
Jun 17, 2022 | 5.488 | 5.603 | 5.439 | 5.583 | 32,076,394 | +0.13(+2.45%) |
Jun 16, 2022 | 5.727 | 5.736 | 5.431 | 5.450 | 35,553,676 | -0.29(-4.99%) |
Jun 15, 2022 | 5.717 | 5.812 | 5.679 | 5.736 | 25,860,168 | +0.08(+1.35%) |
Jun 14, 2022 | 5.698 | 5.746 | 5.631 | 5.660 | 19,478,100 | +0.01(+0.17%) |
Jun 13, 2022 | 5.784 | 5.803 | 5.641 | 5.650 | 28,143,996 | -0.17(-2.95%) |
Jun 10, 2022 | 5.841 | 5.870 | 5.812 | 5.822 | 18,353,968 | -0.05(-0.81%) |
Jun 09, 2022 | 5.946 | 6.013 | 5.865 | 5.870 | 15,100,754 | -0.06(-0.97%) |
Jun 08, 2022 | 6.022 | 6.022 | 5.898 | 5.927 | 14,980,028 | -0.08(-1.27%) |
Jun 07, 2022 | 6.013 | 6.013 | 5.898 | 6.003 | 14,504,388 | +0.03(+0.48%) |
Jun 06, 2022 | 6.013 | 6.042 | 5.932 | 5.975 | 11,743,775 | -0.01(-0.16%) |
Jun 03, 2022 | 5.994 | 6.032 | 5.917 | 5.984 | 13,401,329 | -0.07(-1.10%) |
Jun 02, 2022 | 6.003 | 6.056 | 5.927 | 6.051 | 14,987,396 | +0.03(+0.48%) |
Jun 01, 2022 | 6.118 | 6.118 | 5.965 | 6.022 | 17,632,710 | -0.09(-1.41%) |
May 31, 2022 | 6.080 | 6.118 | 6.022 | 6.108 | 27,114,342 | +0.02(+0.31%) |
May 27, 2022 | 6.051 | 6.118 | 6.042 | 6.089 | 14,655,406 | +0.05(+0.79%) |
May 26, 2022 | 5.917 | 6.061 | 5.917 | 6.042 | 16,293,713 | +0.12(+2.10%) |
May 25, 2022 | 5.946 | 5.956 | 5.879 | 5.917 | 19,766,786 | +0.01(+0.16%) |
May 24, 2022 | 5.879 | 5.908 | 5.784 | 5.908 | 16,950,284 | -0.04(-0.64%) |
May 23, 2022 | 5.917 | 5.994 | 5.898 | 5.946 | 17,335,120 | +0.07(+1.14%) |
May 20, 2022 | 5.889 | 5.889 | 5.803 | 5.879 | 20,228,724 | +0.07(+1.15%) |
May 19, 2022 | 5.736 | 5.860 | 5.717 | 5.812 | 17,866,528 | +0.05(+0.83%) |
May 18, 2022 | 5.870 | 5.898 | 5.746 | 5.765 | 23,229,696 | -0.16(-2.74%) |
May 17, 2022 | 5.898 | 5.941 | 5.851 | 5.927 | 14,614,609 | +0.08(+1.31%) |
May 16, 2022 | 5.860 | 5.908 | 5.832 | 5.851 | 13,857,473 | -0.01(-0.16%) |
May 13, 2022 | 5.727 | 5.889 | 5.688 | 5.860 | 28,176,522 | +0.14(+2.50%) |
May 12, 2022 | 5.727 | 5.822 | 5.669 | 5.717 | 26,537,578 | -0.03(-0.50%) |
May 11, 2022 | 5.765 | 5.860 | 5.727 | 5.746 | 28,676,256 | -0.05(-0.82%) |
May 10, 2022 | 5.879 | 5.927 | 5.765 | 5.793 | 31,754,458 | +0.02(+0.33%) |
May 09, 2022 | 5.746 | 5.851 | 5.727 | 5.774 | 27,228,052 | -0.02(-0.33%) |
May 06, 2022 | 5.822 | 5.860 | 5.736 | 5.793 | 21,954,002 | -0.06(-0.98%) |
May 05, 2022 | 5.898 | 5.917 | 5.822 | 5.851 | 20,899,556 | -0.07(-1.26%) |
May 04, 2022 | 5.792 | 5.935 | 5.763 | 5.925 | 21,346,550 | +0.14(+2.47%) |
May 03, 2022 | 5.754 | 5.844 | 5.687 | 5.782 | 19,685,922 | +0.05(+0.83%) |