Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.383 | 6.432 | 6.119 | 6.243 | 403,541 | -0.05(-0.79%) |
Jul 28, 2022 | 6.363 | 6.402 | 6.214 | 6.292 | 595,816 | +0.02(+0.25%) |
Jul 27, 2022 | 6.402 | 6.441 | 6.233 | 6.276 | 440,068 | +0.00(+0.00%) |
Jul 26, 2022 | 6.402 | 6.520 | 6.174 | 6.276 | 484,197 | -0.17(-2.68%) |
Jul 25, 2022 | 6.206 | 6.481 | 6.088 | 6.449 | 725,563 | +0.40(+6.62%) |
Jul 22, 2022 | 6.214 | 6.284 | 5.931 | 6.049 | 338,015 | -0.13(-2.04%) |
Jul 21, 2022 | 5.844 | 6.174 | 5.703 | 6.174 | 395,021 | +0.31(+5.36%) |
Jul 20, 2022 | 5.805 | 5.884 | 5.647 | 5.860 | 165,613 | +0.09(+1.63%) |
Jul 19, 2022 | 5.695 | 5.805 | 5.617 | 5.766 | 151,395 | +0.13(+2.23%) |
Jul 18, 2022 | 5.656 | 5.868 | 5.601 | 5.640 | 160,517 | +0.05(+0.98%) |
Jul 15, 2022 | 5.405 | 5.601 | 5.278 | 5.585 | 146,827 | +0.24(+4.56%) |
Jul 14, 2022 | 5.412 | 5.412 | 5.130 | 5.342 | 171,050 | -0.16(-2.86%) |
Jul 13, 2022 | 5.208 | 5.534 | 5.208 | 5.499 | 180,028 | +0.20(+3.86%) |
Jul 12, 2022 | 5.381 | 5.428 | 5.145 | 5.295 | 153,642 | -0.20(-3.71%) |
Jul 11, 2022 | 5.263 | 5.499 | 5.145 | 5.499 | 286,891 | +0.18(+3.40%) |
Jul 08, 2022 | 5.122 | 5.348 | 5.122 | 5.318 | 147,106 | +0.23(+4.48%) |
Jul 07, 2022 | 4.862 | 5.153 | 4.847 | 5.090 | 191,685 | +0.28(+5.88%) |
Jul 06, 2022 | 5.043 | 5.137 | 4.517 | 4.808 | 366,708 | -0.25(-4.97%) |
Jul 05, 2022 | 5.365 | 5.381 | 4.933 | 5.059 | 255,317 | -0.29(-5.43%) |
Jul 01, 2022 | 5.130 | 5.357 | 5.106 | 5.350 | 134,426 | +0.25(+4.93%) |
Jun 30, 2022 | 5.130 | 5.177 | 4.925 | 5.098 | 171,358 | -0.05(-0.92%) |
Jun 29, 2022 | 5.263 | 5.318 | 5.004 | 5.145 | 97,137 | -0.11(-2.09%) |
Jun 28, 2022 | 5.295 | 5.419 | 5.153 | 5.255 | 143,008 | +0.10(+1.98%) |
Jun 27, 2022 | 5.035 | 5.169 | 4.941 | 5.153 | 189,356 | +0.26(+5.30%) |
Jun 24, 2022 | 5.020 | 5.200 | 4.820 | 4.894 | 176,193 | +0.02(+0.32%) |
Jun 23, 2022 | 5.381 | 5.404 | 4.800 | 4.878 | 338,422 | -0.48(-8.94%) |
Jun 22, 2022 | 5.169 | 5.444 | 5.035 | 5.357 | 411,945 | -0.09(-1.73%) |
Jun 21, 2022 | 5.177 | 5.538 | 5.161 | 5.452 | 215,566 | +0.25(+4.83%) |
Jun 17, 2022 | 5.467 | 5.507 | 5.004 | 5.200 | 425,881 | -0.24(-4.47%) |
Jun 16, 2022 | 5.892 | 5.967 | 5.381 | 5.444 | 528,335 | -0.59(-9.77%) |
Jun 15, 2022 | 5.970 | 6.143 | 5.837 | 6.033 | 213,787 | +0.07(+1.19%) |
Jun 14, 2022 | 5.899 | 6.143 | 5.892 | 5.962 | 231,553 | +0.09(+1.61%) |
Jun 13, 2022 | 6.308 | 6.316 | 5.672 | 5.868 | 460,326 | -0.65(-10.00%) |
Jun 10, 2022 | 6.787 | 6.787 | 6.441 | 6.520 | 226,635 | -0.27(-3.94%) |
Jun 09, 2022 | 6.756 | 6.905 | 6.677 | 6.787 | 209,322 | -0.03(-0.46%) |
Jun 08, 2022 | 6.614 | 6.960 | 6.606 | 6.818 | 408,820 | +0.28(+4.33%) |
Jun 07, 2022 | 6.386 | 6.921 | 6.324 | 6.536 | 837,275 | +0.13(+2.09%) |
Jun 06, 2022 | 6.402 | 6.402 | 6.268 | 6.402 | 219,501 | +0.00(+0.00%) |
Jun 03, 2022 | 6.221 | 6.402 | 6.163 | 6.402 | 270,318 | +0.20(+3.30%) |
Jun 02, 2022 | 6.339 | 6.402 | 6.166 | 6.198 | 316,996 | -0.12(-1.87%) |
Jun 01, 2022 | 6.229 | 6.402 | 6.174 | 6.316 | 645,739 | +0.20(+3.34%) |
May 31, 2022 | 6.025 | 6.237 | 5.954 | 6.111 | 418,623 | +0.29(+4.99%) |
May 27, 2022 | 5.844 | 5.852 | 5.774 | 5.821 | 138,613 | -0.03(-0.54%) |
May 26, 2022 | 5.868 | 6.049 | 5.774 | 5.852 | 216,483 | +0.05(+0.81%) |
May 25, 2022 | 5.648 | 5.852 | 5.593 | 5.805 | 282,788 | +0.16(+2.92%) |
May 24, 2022 | 5.554 | 5.656 | 5.481 | 5.640 | 106,493 | +0.09(+1.56%) |
May 23, 2022 | 5.679 | 5.695 | 5.538 | 5.554 | 194,111 | -0.10(-1.81%) |
May 20, 2022 | 5.648 | 5.656 | 5.585 | 5.656 | 120,847 | +0.05(+0.98%) |
May 19, 2022 | 5.672 | 5.672 | 5.459 | 5.601 | 105,145 | -0.13(-2.33%) |
May 18, 2022 | 5.970 | 5.970 | 5.593 | 5.734 | 168,979 | -0.19(-3.18%) |
May 17, 2022 | 5.954 | 6.111 | 5.876 | 5.923 | 173,721 | +0.09(+1.48%) |
May 16, 2022 | 5.632 | 5.868 | 5.602 | 5.837 | 159,782 | +0.26(+4.65%) |
May 13, 2022 | 5.632 | 5.734 | 5.491 | 5.577 | 261,541 | +0.27(+5.03%) |
May 12, 2022 | 5.538 | 5.709 | 5.232 | 5.310 | 150,363 | -0.23(-4.11%) |
May 11, 2022 | 5.357 | 5.774 | 5.305 | 5.538 | 226,807 | +0.16(+3.07%) |
May 10, 2022 | 5.436 | 5.444 | 5.216 | 5.373 | 146,075 | +0.09(+1.63%) |
May 09, 2022 | 5.459 | 5.522 | 5.232 | 5.287 | 275,789 | -0.17(-3.17%) |
May 06, 2022 | 5.357 | 5.491 | 5.342 | 5.459 | 91,747 | +0.10(+1.91%) |
May 05, 2022 | 5.491 | 5.538 | 5.224 | 5.357 | 130,446 | -0.14(-2.57%) |
May 04, 2022 | 5.585 | 5.585 | 5.240 | 5.499 | 260,437 | +0.22(+4.17%) |
May 03, 2022 | 5.145 | 5.389 | 5.145 | 5.279 | 103,728 | +0.18(+3.54%) |