Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.090 | 6.090 | 5.700 | 5.770 | 862,233 | -0.26(-4.31%) |
Jul 28, 2022 | 6.150 | 6.170 | 5.850 | 6.030 | 347,851 | -0.10(-1.63%) |
Jul 27, 2022 | 6.150 | 6.180 | 5.960 | 6.130 | 390,684 | +0.03(+0.49%) |
Jul 26, 2022 | 6.230 | 6.350 | 5.930 | 6.100 | 523,023 | -0.16(-2.56%) |
Jul 25, 2022 | 6.190 | 6.290 | 6.100 | 6.260 | 411,190 | +0.05(+0.81%) |
Jul 22, 2022 | 6.450 | 6.470 | 6.200 | 6.210 | 350,673 | -0.24(-3.72%) |
Jul 21, 2022 | 6.510 | 6.530 | 6.330 | 6.450 | 413,025 | -0.13(-1.98%) |
Jul 20, 2022 | 6.580 | 6.890 | 6.430 | 6.580 | 435,916 | +0.03(+0.46%) |
Jul 19, 2022 | 6.580 | 6.600 | 6.355 | 6.550 | 520,501 | +0.05(+0.77%) |
Jul 18, 2022 | 6.710 | 6.830 | 6.490 | 6.500 | 388,050 | -0.21(-3.13%) |
Jul 15, 2022 | 6.840 | 6.840 | 6.430 | 6.710 | 455,636 | -0.03(-0.45%) |
Jul 14, 2022 | 6.690 | 6.810 | 6.480 | 6.740 | 531,106 | -0.03(-0.44%) |
Jul 13, 2022 | 6.350 | 6.920 | 6.240 | 6.770 | 506,131 | +0.34(+5.29%) |
Jul 12, 2022 | 6.240 | 6.510 | 6.005 | 6.430 | 443,501 | +0.17(+2.72%) |
Jul 11, 2022 | 6.560 | 6.580 | 6.120 | 6.260 | 526,673 | -0.41(-6.15%) |
Jul 08, 2022 | 6.450 | 6.740 | 6.380 | 6.670 | 369,554 | +0.11(+1.68%) |
Jul 07, 2022 | 6.660 | 6.780 | 6.487 | 6.560 | 498,487 | -0.13(-1.94%) |
Jul 06, 2022 | 6.850 | 7.130 | 6.590 | 6.690 | 753,023 | -0.30(-4.29%) |
Jul 05, 2022 | 6.370 | 7.025 | 6.240 | 6.990 | 1,040,428 | +0.54(+8.37%) |
Jul 01, 2022 | 6.300 | 6.470 | 6.120 | 6.450 | 610,564 | +0.09(+1.42%) |
Jun 30, 2022 | 6.550 | 6.610 | 6.175 | 6.360 | 755,213 | -0.31(-4.65%) |
Jun 29, 2022 | 6.250 | 6.700 | 6.190 | 6.670 | 765,829 | +0.40(+6.38%) |
Jun 28, 2022 | 6.460 | 6.685 | 6.080 | 6.270 | 648,842 | -0.28(-4.27%) |
Jun 27, 2022 | 6.520 | 6.630 | 6.390 | 6.550 | 689,373 | +0.08(+1.24%) |
Jun 24, 2022 | 6.380 | 6.590 | 6.320 | 6.470 | 1,218,036 | +0.18(+2.86%) |
Jun 23, 2022 | 5.670 | 6.305 | 5.670 | 6.290 | 1,063,929 | +0.64(+11.33%) |
Jun 22, 2022 | 5.660 | 5.990 | 5.550 | 5.650 | 729,532 | -0.16(-2.75%) |
Jun 21, 2022 | 5.700 | 5.897 | 5.580 | 5.810 | 1,017,701 | +0.21(+3.75%) |
Jun 17, 2022 | 4.910 | 5.640 | 4.840 | 5.600 | 1,947,098 | +0.68(+13.82%) |
Jun 16, 2022 | 5.180 | 5.280 | 4.900 | 4.920 | 975,088 | -0.41(-7.69%) |
Jun 15, 2022 | 5.260 | 5.390 | 5.010 | 5.330 | 1,205,811 | +0.13(+2.50%) |
Jun 14, 2022 | 5.330 | 5.330 | 5.040 | 5.200 | 698,251 | -0.11(-2.07%) |
Jun 13, 2022 | 5.240 | 5.330 | 5.030 | 5.310 | 688,350 | -0.16(-2.93%) |
Jun 10, 2022 | 5.600 | 5.700 | 5.400 | 5.470 | 590,853 | -0.26(-4.54%) |
Jun 09, 2022 | 6.030 | 6.090 | 5.700 | 5.730 | 672,598 | -0.37(-6.07%) |
Jun 08, 2022 | 6.230 | 6.560 | 6.060 | 6.100 | 1,237,247 | -0.10(-1.61%) |
Jun 07, 2022 | 5.780 | 6.200 | 5.780 | 6.200 | 597,685 | +0.37(+6.35%) |
Jun 06, 2022 | 5.910 | 6.130 | 5.820 | 5.830 | 701,229 | +0.00(+0.00%) |
Jun 03, 2022 | 5.450 | 5.830 | 5.450 | 5.830 | 741,169 | +0.21(+3.74%) |
Jun 02, 2022 | 5.430 | 5.705 | 5.360 | 5.620 | 631,958 | +0.20(+3.69%) |
Jun 01, 2022 | 5.720 | 5.735 | 5.280 | 5.420 | 879,272 | -0.28(-4.91%) |
May 31, 2022 | 5.840 | 5.970 | 5.610 | 5.700 | 608,266 | -0.10(-1.72%) |
May 27, 2022 | 5.510 | 5.850 | 5.380 | 5.800 | 563,306 | +0.29(+5.26%) |
May 26, 2022 | 5.690 | 5.690 | 5.480 | 5.510 | 717,565 | -0.12(-2.13%) |
May 25, 2022 | 5.780 | 5.790 | 5.460 | 5.630 | 818,533 | -0.16(-2.76%) |
May 24, 2022 | 6.030 | 6.090 | 5.750 | 5.790 | 892,145 | -0.39(-6.31%) |
May 23, 2022 | 6.350 | 6.490 | 6.150 | 6.180 | 745,911 | -0.13(-2.06%) |
May 20, 2022 | 6.260 | 6.520 | 6.010 | 6.310 | 807,017 | +0.13(+2.10%) |
May 19, 2022 | 5.980 | 6.290 | 5.970 | 6.180 | 874,431 | +0.11(+1.81%) |
May 18, 2022 | 6.320 | 6.450 | 6.030 | 6.070 | 1,477,510 | -0.45(-6.90%) |
May 17, 2022 | 5.970 | 6.560 | 5.830 | 6.520 | 1,808,305 | +0.63(+10.70%) |
May 16, 2022 | 5.760 | 6.140 | 5.750 | 5.890 | 1,496,133 | +0.11(+1.90%) |
May 13, 2022 | 5.320 | 5.810 | 5.170 | 5.780 | 1,277,868 | +0.54(+10.31%) |
May 12, 2022 | 4.780 | 5.260 | 4.660 | 5.240 | 1,395,216 | +0.41(+8.49%) |
May 11, 2022 | 5.120 | 5.120 | 4.785 | 4.830 | 1,526,973 | -0.30(-5.85%) |
May 10, 2022 | 5.340 | 5.490 | 5.022 | 5.130 | 1,967,309 | -0.20(-3.75%) |
May 09, 2022 | 5.410 | 5.520 | 5.190 | 5.330 | 1,439,671 | -0.18(-3.27%) |
May 06, 2022 | 6.040 | 6.080 | 5.475 | 5.510 | 2,033,702 | -0.61(-9.97%) |
May 05, 2022 | 6.560 | 7.045 | 6.080 | 6.120 | 5,828,514 | -0.26(-4.08%) |
May 04, 2022 | 6.660 | 6.660 | 6.080 | 6.380 | 1,731,550 | -0.15(-2.30%) |
May 03, 2022 | 5.800 | 6.560 | 5.690 | 6.530 | 2,331,080 | +0.80(+13.96%) |