Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.324 | 7.366 | 7.273 | 7.307 | 869,045 | +0.05(+0.70%) |
Jul 28, 2022 | 7.120 | 7.256 | 7.112 | 7.256 | 586,506 | +0.17(+2.40%) |
Jul 27, 2022 | 6.976 | 7.154 | 6.967 | 7.086 | 643,264 | +0.12(+1.71%) |
Jul 26, 2022 | 6.883 | 6.967 | 6.883 | 6.967 | 462,908 | +0.04(+0.61%) |
Jul 25, 2022 | 7.027 | 7.065 | 6.900 | 6.925 | 561,912 | -0.07(-0.97%) |
Jul 22, 2022 | 7.086 | 7.120 | 6.984 | 6.993 | 403,603 | -0.08(-1.08%) |
Jul 21, 2022 | 7.018 | 7.095 | 7.010 | 7.069 | 375,957 | +0.01(+0.11%) |
Jul 20, 2022 | 6.935 | 7.129 | 6.935 | 7.062 | 841,579 | +0.13(+1.82%) |
Jul 19, 2022 | 6.809 | 6.973 | 6.809 | 6.935 | 502,136 | +0.17(+2.49%) |
Jul 18, 2022 | 6.868 | 6.868 | 6.759 | 6.767 | 594,664 | -0.05(-0.74%) |
Jul 15, 2022 | 6.767 | 6.818 | 6.725 | 6.818 | 437,963 | +0.11(+1.63%) |
Jul 14, 2022 | 6.632 | 6.708 | 6.578 | 6.708 | 638,691 | -0.01(-0.13%) |
Jul 13, 2022 | 6.607 | 6.733 | 6.574 | 6.717 | 526,642 | -0.01(-0.13%) |
Jul 12, 2022 | 6.759 | 6.784 | 6.683 | 6.725 | 837,155 | -0.01(-0.13%) |
Jul 11, 2022 | 6.725 | 6.767 | 6.700 | 6.733 | 569,803 | +0.00(+0.00%) |
Jul 08, 2022 | 6.708 | 6.784 | 6.691 | 6.733 | 634,658 | -0.02(-0.25%) |
Jul 07, 2022 | 6.641 | 6.750 | 6.607 | 6.750 | 821,966 | +0.14(+2.17%) |
Jul 06, 2022 | 6.590 | 6.616 | 6.548 | 6.607 | 744,703 | +0.03(+0.38%) |
Jul 05, 2022 | 6.523 | 6.582 | 6.447 | 6.582 | 872,398 | -0.04(-0.64%) |
Jul 01, 2022 | 6.515 | 6.624 | 6.485 | 6.624 | 858,040 | +0.13(+2.08%) |
Jun 30, 2022 | 6.590 | 6.590 | 6.481 | 6.489 | 1,530,445 | -0.11(-1.66%) |
Jun 29, 2022 | 6.607 | 6.641 | 6.498 | 6.599 | 2,048,104 | +0.01(+0.13%) |
Jun 28, 2022 | 6.733 | 6.792 | 6.590 | 6.590 | 971,000 | -0.09(-1.39%) |
Jun 27, 2022 | 6.666 | 6.717 | 6.658 | 6.683 | 721,226 | +0.03(+0.38%) |
Jun 24, 2022 | 6.607 | 6.708 | 6.607 | 6.658 | 1,000,216 | +0.09(+1.41%) |
Jun 23, 2022 | 6.548 | 6.574 | 6.481 | 6.565 | 534,352 | +0.05(+0.78%) |
Jun 22, 2022 | 6.456 | 6.578 | 6.456 | 6.515 | 505,459 | -0.03(-0.53%) |
Jun 21, 2022 | 6.508 | 6.591 | 6.491 | 6.549 | 783,703 | +0.13(+1.95%) |
Jun 17, 2022 | 6.382 | 6.457 | 6.332 | 6.424 | 874,678 | +0.04(+0.65%) |
Jun 16, 2022 | 6.466 | 6.508 | 6.349 | 6.382 | 1,399,929 | -0.21(-3.16%) |
Jun 15, 2022 | 6.583 | 6.666 | 6.524 | 6.591 | 878,153 | +0.03(+0.38%) |
Jun 14, 2022 | 6.716 | 6.724 | 6.533 | 6.566 | 787,807 | -0.12(-1.75%) |
Jun 13, 2022 | 6.741 | 6.758 | 6.649 | 6.683 | 1,159,283 | -0.25(-3.61%) |
Jun 10, 2022 | 6.983 | 6.983 | 6.879 | 6.933 | 1,191,037 | -0.14(-2.00%) |
Jun 09, 2022 | 7.133 | 7.167 | 7.067 | 7.075 | 470,223 | -0.10(-1.40%) |
Jun 08, 2022 | 7.183 | 7.223 | 7.167 | 7.175 | 428,272 | -0.05(-0.69%) |
Jun 07, 2022 | 7.108 | 7.225 | 7.083 | 7.225 | 826,727 | +0.10(+1.41%) |
Jun 06, 2022 | 7.150 | 7.204 | 7.112 | 7.125 | 520,872 | +0.01(+0.12%) |
Jun 03, 2022 | 7.183 | 7.183 | 7.067 | 7.117 | 1,066,639 | -0.11(-1.50%) |
Jun 02, 2022 | 7.092 | 7.242 | 7.083 | 7.225 | 821,921 | +0.12(+1.64%) |
Jun 01, 2022 | 7.275 | 7.283 | 7.075 | 7.108 | 1,230,588 | -0.12(-1.62%) |
May 31, 2022 | 7.258 | 7.296 | 7.175 | 7.225 | 651,061 | -0.02(-0.23%) |
May 27, 2022 | 7.150 | 7.242 | 7.143 | 7.242 | 729,526 | +0.13(+1.88%) |
May 26, 2022 | 6.933 | 7.125 | 6.933 | 7.108 | 694,682 | +0.16(+2.28%) |
May 25, 2022 | 6.900 | 6.966 | 6.866 | 6.950 | 1,301,257 | +0.03(+0.48%) |
May 24, 2022 | 6.883 | 6.924 | 6.783 | 6.916 | 816,204 | +0.00(+0.00%) |
May 23, 2022 | 6.916 | 6.933 | 6.850 | 6.916 | 1,225,199 | +0.08(+1.21%) |
May 20, 2022 | 6.966 | 7.024 | 6.735 | 6.834 | 797,866 | -0.02(-0.36%) |
May 19, 2022 | 6.850 | 6.917 | 6.784 | 6.859 | 978,292 | -0.01(-0.12%) |
May 18, 2022 | 7.008 | 7.008 | 6.842 | 6.867 | 721,830 | -0.18(-2.58%) |
May 17, 2022 | 6.958 | 7.049 | 6.892 | 7.049 | 915,072 | +0.22(+3.15%) |
May 16, 2022 | 6.892 | 6.908 | 6.784 | 6.834 | 1,287,701 | -0.05(-0.72%) |
May 13, 2022 | 6.743 | 6.917 | 6.693 | 6.883 | 1,288,026 | +0.23(+3.48%) |
May 12, 2022 | 6.685 | 6.768 | 6.557 | 6.652 | 1,246,828 | -0.06(-0.86%) |
May 11, 2022 | 6.809 | 6.892 | 6.701 | 6.710 | 913,800 | -0.09(-1.34%) |
May 10, 2022 | 6.958 | 7.022 | 6.768 | 6.801 | 1,558,858 | -0.08(-1.20%) |
May 09, 2022 | 7.107 | 7.156 | 6.859 | 6.883 | 1,824,613 | -0.31(-4.26%) |
May 06, 2022 | 7.355 | 7.363 | 7.161 | 7.190 | 1,118,437 | -0.22(-3.01%) |
May 05, 2022 | 7.446 | 7.454 | 7.289 | 7.413 | 982,768 | -0.07(-0.99%) |
May 04, 2022 | 7.463 | 7.504 | 7.305 | 7.487 | 792,186 | +0.04(+0.56%) |
May 03, 2022 | 7.363 | 7.446 | 7.322 | 7.446 | 668,800 | +0.10(+1.35%) |