Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.870 | 6.140 | 5.560 | 5.960 | 210,805 | +0.05(+0.85%) |
Jul 28, 2022 | 5.830 | 6.190 | 5.660 | 5.910 | 180,156 | +0.05(+0.85%) |
Jul 27, 2022 | 5.860 | 5.895 | 5.630 | 5.860 | 226,300 | +0.19(+3.35%) |
Jul 26, 2022 | 5.730 | 6.000 | 5.567 | 5.670 | 299,928 | -0.09(-1.56%) |
Jul 25, 2022 | 5.980 | 5.995 | 5.660 | 5.760 | 236,427 | -0.23(-3.84%) |
Jul 22, 2022 | 6.500 | 6.540 | 5.900 | 5.990 | 271,868 | -0.52(-7.99%) |
Jul 21, 2022 | 6.110 | 6.660 | 6.110 | 6.510 | 761,908 | +0.41(+6.72%) |
Jul 20, 2022 | 6.310 | 6.510 | 6.080 | 6.100 | 672,611 | -0.18(-2.87%) |
Jul 19, 2022 | 6.320 | 6.340 | 6.190 | 6.280 | 471,191 | +0.09(+1.45%) |
Jul 18, 2022 | 6.120 | 6.310 | 6.000 | 6.190 | 1,388,907 | +0.20(+3.34%) |
Jul 15, 2022 | 5.720 | 6.000 | 5.540 | 5.990 | 1,066,533 | +0.43(+7.73%) |
Jul 14, 2022 | 5.390 | 5.570 | 5.335 | 5.560 | 390,118 | +0.12(+2.21%) |
Jul 13, 2022 | 5.580 | 5.720 | 5.340 | 5.440 | 785,139 | -0.29(-5.06%) |
Jul 12, 2022 | 5.880 | 5.940 | 5.680 | 5.730 | 511,255 | -0.12(-2.05%) |
Jul 11, 2022 | 6.030 | 6.030 | 5.730 | 5.850 | 451,122 | -0.18(-2.99%) |
Jul 08, 2022 | 6.170 | 6.305 | 6.005 | 6.030 | 991,228 | -0.18(-2.90%) |
Jul 07, 2022 | 5.890 | 6.285 | 5.458 | 6.210 | 2,859,398 | +0.36(+6.15%) |
Jul 06, 2022 | 5.590 | 5.900 | 5.540 | 5.850 | 983,489 | +0.29(+5.22%) |
Jul 05, 2022 | 5.340 | 5.710 | 5.231 | 5.560 | 938,311 | +0.07(+1.28%) |
Jul 01, 2022 | 5.610 | 5.690 | 5.410 | 5.490 | 845,716 | -0.07(-1.26%) |
Jun 30, 2022 | 5.500 | 5.640 | 5.320 | 5.560 | 805,859 | -0.01(-0.18%) |
Jun 29, 2022 | 5.890 | 5.960 | 5.540 | 5.570 | 596,434 | -0.33(-5.59%) |
Jun 28, 2022 | 6.030 | 6.225 | 5.860 | 5.900 | 825,098 | -0.07(-1.17%) |
Jun 27, 2022 | 6.330 | 6.450 | 5.810 | 5.970 | 401,588 | -0.31(-4.94%) |
Jun 24, 2022 | 6.330 | 6.377 | 6.040 | 6.280 | 1,879,260 | -0.02(-0.32%) |
Jun 23, 2022 | 5.800 | 6.350 | 5.790 | 6.300 | 617,989 | +0.56(+9.76%) |
Jun 22, 2022 | 5.510 | 5.875 | 5.510 | 5.740 | 385,081 | +0.14(+2.50%) |
Jun 21, 2022 | 5.370 | 5.740 | 5.235 | 5.600 | 395,259 | +0.37(+7.07%) |
Jun 17, 2022 | 5.440 | 5.490 | 5.130 | 5.230 | 878,744 | -0.15(-2.79%) |
Jun 16, 2022 | 5.590 | 5.630 | 5.340 | 5.380 | 901,984 | -0.39(-6.76%) |
Jun 15, 2022 | 5.960 | 6.080 | 5.500 | 5.770 | 1,361,929 | -0.24(-3.99%) |
Jun 14, 2022 | 6.050 | 6.190 | 5.835 | 6.010 | 597,313 | +0.02(+0.33%) |
Jun 13, 2022 | 5.310 | 6.220 | 4.770 | 5.990 | 2,630,146 | -0.86(-12.55%) |
Jun 10, 2022 | 6.980 | 6.990 | 6.780 | 6.850 | 541,142 | -0.30(-4.20%) |
Jun 09, 2022 | 7.380 | 7.418 | 7.060 | 7.150 | 489,879 | -0.29(-3.90%) |
Jun 08, 2022 | 7.420 | 7.600 | 7.250 | 7.440 | 421,373 | -0.06(-0.80%) |
Jun 07, 2022 | 7.340 | 7.640 | 7.240 | 7.500 | 473,464 | +0.04(+0.54%) |
Jun 06, 2022 | 7.610 | 7.725 | 7.380 | 7.460 | 1,100,787 | -0.03(-0.40%) |
Jun 03, 2022 | 7.440 | 7.530 | 7.192 | 7.490 | 669,160 | -0.01(-0.13%) |
Jun 02, 2022 | 6.880 | 7.510 | 6.745 | 7.500 | 745,550 | +0.65(+9.49%) |
Jun 01, 2022 | 7.540 | 7.745 | 6.780 | 6.850 | 641,605 | -0.60(-8.05%) |
May 31, 2022 | 7.710 | 7.820 | 7.330 | 7.450 | 540,949 | -0.30(-3.87%) |
May 27, 2022 | 7.870 | 7.870 | 7.590 | 7.750 | 400,758 | -0.01(-0.13%) |
May 26, 2022 | 7.550 | 7.770 | 7.250 | 7.760 | 892,600 | +0.26(+3.47%) |
May 25, 2022 | 7.290 | 7.680 | 7.170 | 7.500 | 382,731 | +0.21(+2.88%) |
May 24, 2022 | 7.590 | 7.730 | 7.190 | 7.290 | 497,809 | -0.40(-5.20%) |
May 23, 2022 | 7.500 | 7.830 | 7.310 | 7.690 | 1,074,661 | +0.20(+2.67%) |
May 20, 2022 | 7.540 | 7.640 | 7.140 | 7.490 | 669,019 | +0.09(+1.22%) |
May 19, 2022 | 6.750 | 7.540 | 6.630 | 7.400 | 1,099,960 | +0.60(+8.82%) |
May 18, 2022 | 6.750 | 7.060 | 6.680 | 6.800 | 419,338 | -0.13(-1.88%) |
May 17, 2022 | 6.760 | 6.980 | 6.580 | 6.930 | 332,476 | +0.34(+5.16%) |
May 16, 2022 | 6.770 | 7.000 | 6.480 | 6.590 | 1,073,811 | -0.20(-2.95%) |
May 13, 2022 | 6.450 | 6.915 | 6.410 | 6.790 | 1,358,703 | +0.49(+7.78%) |
May 12, 2022 | 5.810 | 6.310 | 5.680 | 6.300 | 871,294 | +0.47(+8.06%) |
May 11, 2022 | 5.850 | 6.470 | 5.615 | 5.830 | 970,682 | +0.01(+0.17%) |
May 10, 2022 | 6.350 | 6.540 | 5.430 | 5.820 | 1,335,272 | -0.38(-6.13%) |
May 09, 2022 | 6.540 | 6.645 | 6.020 | 6.200 | 1,092,650 | -0.56(-8.28%) |
May 06, 2022 | 6.570 | 6.990 | 6.500 | 6.760 | 1,500,703 | +0.05(+0.75%) |
May 05, 2022 | 7.390 | 7.520 | 6.600 | 6.710 | 871,674 | -0.83(-11.01%) |
May 04, 2022 | 6.710 | 7.750 | 6.310 | 7.540 | 1,278,161 | +0.79(+11.70%) |
May 03, 2022 | 6.930 | 6.940 | 6.630 | 6.750 | 484,701 | -0.16(-2.32%) |