Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.335 | 6.450 | 6.239 | 6.431 | 19,952,908 | +0.10(+1.52%) |
Jul 28, 2022 | 6.200 | 6.402 | 6.190 | 6.335 | 21,749,684 | +0.13(+2.17%) |
Jul 27, 2022 | 6.152 | 6.219 | 6.085 | 6.200 | 19,095,604 | +0.06(+0.94%) |
Jul 26, 2022 | 6.142 | 6.248 | 6.133 | 6.142 | 16,329,393 | +0.00(+0.00%) |
Jul 25, 2022 | 6.248 | 6.277 | 6.113 | 6.142 | 14,743,344 | -0.08(-1.24%) |
Jul 22, 2022 | 6.277 | 6.344 | 6.190 | 6.219 | 15,752,114 | -0.06(-0.92%) |
Jul 21, 2022 | 6.267 | 6.296 | 6.123 | 6.277 | 16,748,919 | +0.01(+0.15%) |
Jul 20, 2022 | 6.229 | 6.296 | 6.181 | 6.267 | 17,173,224 | +0.03(+0.46%) |
Jul 19, 2022 | 6.142 | 6.258 | 6.128 | 6.239 | 18,078,796 | +0.13(+2.05%) |
Jul 18, 2022 | 6.104 | 6.162 | 6.085 | 6.113 | 13,967,865 | +0.00(+0.00%) |
Jul 15, 2022 | 6.085 | 6.113 | 6.032 | 6.113 | 14,718,460 | +0.06(+0.95%) |
Jul 14, 2022 | 5.950 | 6.075 | 5.931 | 6.056 | 17,071,808 | +0.06(+0.96%) |
Jul 13, 2022 | 5.940 | 6.027 | 5.911 | 5.998 | 11,496,556 | +0.03(+0.48%) |
Jul 12, 2022 | 5.969 | 6.065 | 5.940 | 5.969 | 12,854,985 | +0.01(+0.16%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.902 | 5.959 | 16,131,328 | -0.12(-1.90%) |
Jul 08, 2022 | 5.979 | 6.075 | 5.979 | 6.075 | 11,002,171 | +0.06(+0.96%) |
Jul 07, 2022 | 5.959 | 6.027 | 5.931 | 6.017 | 12,441,743 | +0.06(+0.97%) |
Jul 06, 2022 | 6.008 | 6.017 | 5.921 | 5.959 | 10,577,301 | -0.03(-0.48%) |
Jul 05, 2022 | 5.892 | 5.988 | 5.844 | 5.988 | 15,699,193 | +0.01(+0.16%) |
Jul 01, 2022 | 5.902 | 5.988 | 5.863 | 5.979 | 11,937,610 | +0.08(+1.31%) |
Jun 30, 2022 | 5.834 | 6.008 | 5.815 | 5.902 | 16,889,988 | +0.02(+0.33%) |
Jun 29, 2022 | 5.892 | 5.911 | 5.825 | 5.882 | 10,496,270 | -0.01(-0.16%) |
Jun 28, 2022 | 6.017 | 6.094 | 5.878 | 5.892 | 16,560,362 | -0.13(-2.24%) |
Jun 27, 2022 | 5.988 | 6.036 | 5.940 | 6.027 | 15,659,416 | +0.07(+1.13%) |
Jun 24, 2022 | 5.902 | 5.979 | 5.882 | 5.959 | 29,866,130 | +0.09(+1.48%) |
Jun 23, 2022 | 5.748 | 5.892 | 5.719 | 5.873 | 17,640,264 | +0.16(+2.87%) |
Jun 22, 2022 | 5.642 | 5.757 | 5.637 | 5.709 | 16,786,070 | +0.02(+0.34%) |
Jun 21, 2022 | 5.690 | 5.719 | 5.642 | 5.690 | 19,572,278 | +0.06(+1.03%) |
Jun 17, 2022 | 5.536 | 5.651 | 5.486 | 5.632 | 31,799,370 | +0.13(+2.45%) |
Jun 16, 2022 | 5.776 | 5.786 | 5.478 | 5.497 | 35,246,620 | -0.29(-4.99%) |
Jun 15, 2022 | 5.767 | 5.863 | 5.728 | 5.786 | 25,636,830 | +0.08(+1.35%) |
Jun 14, 2022 | 5.748 | 5.796 | 5.680 | 5.709 | 19,309,880 | +0.01(+0.17%) |
Jun 13, 2022 | 5.834 | 5.853 | 5.690 | 5.699 | 27,900,934 | -0.17(-2.95%) |
Jun 10, 2022 | 5.892 | 5.921 | 5.863 | 5.873 | 18,195,456 | -0.05(-0.81%) |
Jun 09, 2022 | 5.998 | 6.065 | 5.916 | 5.921 | 14,970,338 | -0.06(-0.97%) |
Jun 08, 2022 | 6.075 | 6.075 | 5.950 | 5.979 | 14,850,655 | -0.08(-1.27%) |
Jun 07, 2022 | 6.065 | 6.065 | 5.950 | 6.056 | 14,379,123 | +0.03(+0.48%) |
Jun 06, 2022 | 6.065 | 6.094 | 5.983 | 6.027 | 11,642,351 | -0.01(-0.16%) |
Jun 03, 2022 | 6.046 | 6.085 | 5.969 | 6.036 | 13,285,590 | -0.07(-1.10%) |
Jun 02, 2022 | 6.056 | 6.109 | 5.979 | 6.104 | 14,857,959 | +0.03(+0.48%) |
Jun 01, 2022 | 6.171 | 6.171 | 6.017 | 6.075 | 17,480,426 | -0.09(-1.41%) |
May 31, 2022 | 6.133 | 6.171 | 6.075 | 6.162 | 26,880,172 | +0.02(+0.31%) |
May 27, 2022 | 6.104 | 6.171 | 6.094 | 6.142 | 14,528,837 | +0.05(+0.79%) |
May 26, 2022 | 5.969 | 6.113 | 5.969 | 6.094 | 16,152,994 | +0.13(+2.10%) |
May 25, 2022 | 5.998 | 6.008 | 5.931 | 5.969 | 19,596,074 | +0.01(+0.16%) |
May 24, 2022 | 5.931 | 5.959 | 5.834 | 5.959 | 16,803,896 | -0.04(-0.64%) |
May 23, 2022 | 5.969 | 6.046 | 5.950 | 5.998 | 17,185,408 | +0.07(+1.14%) |
May 20, 2022 | 5.940 | 5.940 | 5.853 | 5.931 | 20,054,022 | +0.07(+1.15%) |
May 19, 2022 | 5.786 | 5.911 | 5.767 | 5.863 | 17,712,226 | +0.05(+0.83%) |
May 18, 2022 | 5.921 | 5.950 | 5.796 | 5.815 | 23,029,076 | -0.16(-2.74%) |
May 17, 2022 | 5.950 | 5.993 | 5.902 | 5.979 | 14,488,392 | +0.08(+1.31%) |
May 16, 2022 | 5.911 | 5.959 | 5.882 | 5.902 | 13,737,795 | -0.01(-0.16%) |
May 13, 2022 | 5.776 | 5.940 | 5.738 | 5.911 | 27,933,180 | +0.14(+2.50%) |
May 12, 2022 | 5.776 | 5.873 | 5.719 | 5.767 | 26,308,390 | -0.03(-0.50%) |
May 11, 2022 | 5.815 | 5.911 | 5.776 | 5.796 | 28,428,596 | -0.05(-0.82%) |
May 10, 2022 | 5.931 | 5.979 | 5.815 | 5.844 | 31,480,216 | +0.02(+0.33%) |
May 09, 2022 | 5.796 | 5.902 | 5.776 | 5.825 | 26,992,900 | -0.02(-0.33%) |
May 06, 2022 | 5.873 | 5.911 | 5.786 | 5.844 | 21,764,400 | -0.06(-0.98%) |
May 05, 2022 | 5.950 | 5.969 | 5.873 | 5.902 | 20,719,058 | -0.08(-1.26%) |
May 04, 2022 | 5.842 | 5.986 | 5.814 | 5.977 | 21,162,194 | +0.14(+2.47%) |
May 03, 2022 | 5.804 | 5.895 | 5.737 | 5.833 | 19,515,908 | +0.05(+0.83%) |