Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.808 | 6.843 | 6.738 | 6.817 | 633,259 | +0.01(+0.13%) |
Jul 28, 2022 | 6.790 | 6.843 | 6.725 | 6.808 | 426,200 | +0.04(+0.65%) |
Jul 27, 2022 | 6.755 | 6.782 | 6.677 | 6.764 | 434,132 | +0.03(+0.52%) |
Jul 26, 2022 | 6.773 | 6.790 | 6.685 | 6.729 | 403,346 | -0.03(-0.52%) |
Jul 25, 2022 | 6.738 | 6.803 | 6.707 | 6.764 | 582,536 | +0.08(+1.18%) |
Jul 22, 2022 | 6.703 | 6.729 | 6.624 | 6.685 | 526,496 | -0.01(-0.13%) |
Jul 21, 2022 | 6.668 | 6.694 | 6.554 | 6.694 | 436,779 | -0.04(-0.65%) |
Jul 20, 2022 | 6.720 | 6.773 | 6.659 | 6.738 | 565,396 | +0.00(+0.00%) |
Jul 19, 2022 | 6.650 | 6.755 | 6.624 | 6.738 | 558,981 | +0.13(+1.99%) |
Jul 18, 2022 | 6.703 | 6.738 | 6.598 | 6.607 | 623,005 | -0.10(-1.44%) |
Jul 15, 2022 | 6.510 | 6.712 | 6.427 | 6.703 | 909,746 | +0.34(+5.36%) |
Jul 14, 2022 | 6.292 | 6.405 | 6.292 | 6.362 | 522,182 | -0.04(-0.68%) |
Jul 13, 2022 | 6.344 | 6.467 | 6.309 | 6.405 | 753,128 | -0.02(-0.27%) |
Jul 12, 2022 | 6.230 | 6.458 | 6.230 | 6.423 | 603,337 | +0.16(+2.51%) |
Jul 11, 2022 | 6.344 | 6.362 | 6.213 | 6.265 | 455,104 | -0.04(-0.69%) |
Jul 08, 2022 | 6.379 | 6.410 | 6.230 | 6.309 | 1,140,917 | -0.06(-0.93%) |
Jul 07, 2022 | 6.436 | 6.479 | 6.343 | 6.368 | 843,686 | -0.01(-0.13%) |
Jul 06, 2022 | 6.385 | 6.432 | 6.292 | 6.377 | 555,174 | +0.01(+0.13%) |
Jul 05, 2022 | 6.292 | 6.381 | 6.134 | 6.368 | 760,652 | +0.03(+0.54%) |
Jul 01, 2022 | 6.232 | 6.343 | 6.173 | 6.334 | 506,762 | +0.14(+2.34%) |
Jun 30, 2022 | 6.147 | 6.275 | 6.109 | 6.190 | 590,242 | -0.02(-0.27%) |
Jun 29, 2022 | 6.173 | 6.330 | 6.164 | 6.207 | 536,576 | -0.02(-0.27%) |
Jun 28, 2022 | 6.207 | 6.445 | 6.207 | 6.224 | 669,701 | -0.06(-0.95%) |
Jun 27, 2022 | 6.275 | 6.360 | 6.215 | 6.283 | 594,785 | +0.03(+0.54%) |
Jun 24, 2022 | 6.130 | 6.343 | 6.122 | 6.249 | 2,067,872 | +0.10(+1.66%) |
Jun 23, 2022 | 5.977 | 6.177 | 5.977 | 6.147 | 874,770 | +0.18(+2.99%) |
Jun 22, 2022 | 5.900 | 6.092 | 5.900 | 5.968 | 747,344 | +0.03(+0.57%) |
Jun 21, 2022 | 5.960 | 6.105 | 5.875 | 5.934 | 798,650 | +0.07(+1.16%) |
Jun 17, 2022 | 5.824 | 5.960 | 5.739 | 5.866 | 2,732,731 | +0.09(+1.62%) |
Jun 16, 2022 | 5.824 | 5.896 | 5.730 | 5.773 | 972,620 | -0.26(-4.37%) |
Jun 15, 2022 | 5.875 | 6.156 | 5.866 | 6.037 | 947,971 | +0.28(+4.87%) |
Jun 14, 2022 | 5.968 | 5.994 | 5.662 | 5.756 | 941,596 | -0.17(-2.87%) |
Jun 13, 2022 | 6.164 | 6.190 | 5.892 | 5.926 | 1,040,711 | -0.34(-5.43%) |
Jun 10, 2022 | 6.300 | 6.343 | 6.168 | 6.266 | 612,068 | -0.04(-0.67%) |
Jun 09, 2022 | 6.428 | 6.453 | 6.292 | 6.309 | 609,588 | -0.14(-2.24%) |
Jun 08, 2022 | 6.445 | 6.470 | 6.351 | 6.453 | 709,560 | -0.03(-0.39%) |
Jun 07, 2022 | 6.317 | 6.487 | 6.300 | 6.479 | 649,012 | +0.09(+1.46%) |
Jun 06, 2022 | 6.402 | 6.445 | 6.334 | 6.385 | 869,918 | -0.01(-0.13%) |
Jun 03, 2022 | 6.504 | 6.504 | 6.343 | 6.394 | 718,152 | -0.11(-1.70%) |
Jun 02, 2022 | 6.504 | 6.547 | 6.411 | 6.504 | 819,264 | -0.05(-0.78%) |
Jun 01, 2022 | 6.793 | 6.793 | 6.453 | 6.555 | 908,230 | -0.23(-3.38%) |
May 31, 2022 | 6.717 | 6.802 | 6.653 | 6.785 | 1,289,628 | +0.05(+0.76%) |
May 27, 2022 | 6.666 | 6.768 | 6.657 | 6.734 | 408,524 | +0.09(+1.41%) |
May 26, 2022 | 6.751 | 6.785 | 6.640 | 6.640 | 662,384 | -0.11(-1.64%) |
May 25, 2022 | 6.657 | 6.785 | 6.556 | 6.751 | 784,370 | +0.09(+1.40%) |
May 24, 2022 | 6.351 | 6.670 | 6.343 | 6.657 | 696,643 | +0.20(+3.03%) |
May 23, 2022 | 6.487 | 6.585 | 6.428 | 6.462 | 628,635 | +0.05(+0.80%) |
May 20, 2022 | 6.496 | 6.538 | 6.292 | 6.411 | 673,540 | -0.04(-0.66%) |
May 19, 2022 | 6.470 | 6.572 | 6.411 | 6.453 | 949,547 | -0.04(-0.65%) |
May 18, 2022 | 6.581 | 6.776 | 6.474 | 6.496 | 1,129,233 | -0.14(-2.05%) |
May 17, 2022 | 6.275 | 6.632 | 6.215 | 6.632 | 1,219,851 | +0.45(+7.29%) |
May 16, 2022 | 6.122 | 6.241 | 6.058 | 6.181 | 710,504 | +0.05(+0.83%) |
May 13, 2022 | 6.002 | 6.164 | 5.956 | 6.130 | 859,380 | +0.13(+2.12%) |
May 12, 2022 | 5.968 | 6.011 | 5.849 | 6.002 | 871,039 | +0.05(+0.86%) |
May 11, 2022 | 5.943 | 6.096 | 5.909 | 5.951 | 886,152 | +0.01(+0.14%) |
May 10, 2022 | 6.053 | 6.130 | 5.866 | 5.943 | 1,206,898 | -0.09(-1.41%) |
May 09, 2022 | 6.139 | 6.168 | 6.002 | 6.028 | 661,894 | -0.16(-2.61%) |
May 06, 2022 | 6.232 | 6.300 | 6.079 | 6.190 | 670,850 | -0.13(-2.02%) |
May 05, 2022 | 6.428 | 6.513 | 6.232 | 6.317 | 707,220 | -0.02(-0.27%) |
May 04, 2022 | 6.300 | 6.395 | 6.224 | 6.334 | 812,214 | +0.01(+0.13%) |
May 03, 2022 | 6.198 | 6.394 | 6.185 | 6.326 | 631,310 | +0.11(+1.78%) |