Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.557 | 6.636 | 6.351 | 6.509 | 158,631 | +0.07(+1.11%) |
Jul 28, 2022 | 6.154 | 6.470 | 6.146 | 6.438 | 189,652 | +0.30(+4.90%) |
Jul 27, 2022 | 6.043 | 6.169 | 6.003 | 6.138 | 140,469 | +0.17(+2.92%) |
Jul 26, 2022 | 5.853 | 6.011 | 5.798 | 5.964 | 85,082 | +0.07(+1.21%) |
Jul 25, 2022 | 5.987 | 5.987 | 5.853 | 5.893 | 93,745 | -0.06(-0.93%) |
Jul 22, 2022 | 6.019 | 6.051 | 5.869 | 5.948 | 102,034 | -0.03(-0.53%) |
Jul 21, 2022 | 5.782 | 5.995 | 5.750 | 5.980 | 154,366 | +0.13(+2.30%) |
Jul 20, 2022 | 5.647 | 5.853 | 5.631 | 5.845 | 145,310 | +0.13(+2.35%) |
Jul 19, 2022 | 5.639 | 5.813 | 5.639 | 5.711 | 217,755 | +0.12(+2.12%) |
Jul 18, 2022 | 5.545 | 5.592 | 5.370 | 5.592 | 277,664 | -0.22(-3.81%) |
Jul 15, 2022 | 5.679 | 5.864 | 5.545 | 5.813 | 87,803 | +0.19(+3.38%) |
Jul 14, 2022 | 5.718 | 5.758 | 5.568 | 5.624 | 116,568 | -0.13(-2.34%) |
Jul 13, 2022 | 5.726 | 5.813 | 5.644 | 5.758 | 179,578 | +0.02(+0.41%) |
Jul 12, 2022 | 5.711 | 5.869 | 5.711 | 5.734 | 114,209 | +0.03(+0.55%) |
Jul 11, 2022 | 5.537 | 5.718 | 5.513 | 5.703 | 199,175 | +0.13(+2.41%) |
Jul 08, 2022 | 5.560 | 5.639 | 5.465 | 5.568 | 88,595 | +0.04(+0.72%) |
Jul 07, 2022 | 5.457 | 5.560 | 5.457 | 5.529 | 69,380 | +0.06(+1.01%) |
Jul 06, 2022 | 5.647 | 5.726 | 5.386 | 5.473 | 95,345 | -0.14(-2.54%) |
Jul 05, 2022 | 5.513 | 5.647 | 5.370 | 5.616 | 198,018 | +0.09(+1.72%) |
Jul 01, 2022 | 5.339 | 5.576 | 5.323 | 5.521 | 204,792 | +0.18(+3.41%) |
Jun 30, 2022 | 5.268 | 5.392 | 5.212 | 5.339 | 164,358 | +0.01(+0.15%) |
Jun 29, 2022 | 5.529 | 5.647 | 5.291 | 5.331 | 149,085 | -0.15(-2.74%) |
Jun 28, 2022 | 5.558 | 5.612 | 5.443 | 5.481 | 209,861 | -0.02(-0.42%) |
Jun 27, 2022 | 5.589 | 5.788 | 5.504 | 5.504 | 233,435 | -0.02(-0.42%) |
Jun 24, 2022 | 5.535 | 5.681 | 5.500 | 5.527 | 378,653 | +0.02(+0.28%) |
Jun 23, 2022 | 5.389 | 5.558 | 5.351 | 5.512 | 187,056 | +0.09(+1.70%) |
Jun 22, 2022 | 5.389 | 5.535 | 5.389 | 5.420 | 201,503 | +0.03(+0.57%) |
Jun 21, 2022 | 5.205 | 5.573 | 5.166 | 5.389 | 278,061 | +0.28(+5.41%) |
Jun 17, 2022 | 4.798 | 5.151 | 4.721 | 5.113 | 539,047 | +0.32(+6.73%) |
Jun 16, 2022 | 5.021 | 5.021 | 4.744 | 4.790 | 390,340 | -0.39(-7.56%) |
Jun 15, 2022 | 5.166 | 5.266 | 4.975 | 5.182 | 383,143 | +0.00(+0.00%) |
Jun 14, 2022 | 5.566 | 5.673 | 5.166 | 5.182 | 403,871 | -0.35(-6.25%) |
Jun 13, 2022 | 6.157 | 6.164 | 5.385 | 5.527 | 521,595 | -0.78(-12.30%) |
Jun 10, 2022 | 6.295 | 6.326 | 6.195 | 6.303 | 158,941 | -0.08(-1.32%) |
Jun 09, 2022 | 6.264 | 6.441 | 6.264 | 6.387 | 133,644 | +0.06(+0.97%) |
Jun 08, 2022 | 6.349 | 6.349 | 6.203 | 6.326 | 181,167 | +0.01(+0.12%) |
Jun 07, 2022 | 6.341 | 6.410 | 6.299 | 6.318 | 162,332 | -0.03(-0.48%) |
Jun 06, 2022 | 6.318 | 6.437 | 6.318 | 6.349 | 141,102 | +0.03(+0.49%) |
Jun 03, 2022 | 6.241 | 6.372 | 6.218 | 6.318 | 110,836 | +0.03(+0.49%) |
Jun 02, 2022 | 6.356 | 6.381 | 6.287 | 6.287 | 145,520 | -0.05(-0.73%) |
Jun 01, 2022 | 6.303 | 6.379 | 6.191 | 6.333 | 216,624 | +0.08(+1.35%) |
May 31, 2022 | 6.326 | 6.326 | 6.203 | 6.249 | 265,422 | -0.06(-0.97%) |
May 27, 2022 | 6.226 | 6.372 | 6.226 | 6.310 | 202,372 | +0.12(+1.86%) |
May 26, 2022 | 6.103 | 6.264 | 6.103 | 6.195 | 208,369 | +0.14(+2.28%) |
May 25, 2022 | 6.042 | 6.153 | 6.034 | 6.057 | 208,720 | -0.02(-0.38%) |
May 24, 2022 | 6.042 | 6.100 | 5.919 | 6.080 | 217,954 | +0.04(+0.64%) |
May 23, 2022 | 6.057 | 6.180 | 6.034 | 6.042 | 221,379 | +0.08(+1.29%) |
May 20, 2022 | 5.980 | 6.011 | 5.880 | 5.965 | 174,026 | +0.02(+0.39%) |
May 19, 2022 | 5.965 | 6.028 | 5.919 | 5.942 | 178,938 | -0.08(-1.28%) |
May 18, 2022 | 6.080 | 6.130 | 5.973 | 6.019 | 245,225 | -0.11(-1.75%) |
May 17, 2022 | 6.157 | 6.195 | 6.072 | 6.126 | 279,320 | +0.05(+0.76%) |
May 16, 2022 | 5.980 | 6.141 | 5.980 | 6.080 | 273,614 | +0.04(+0.64%) |
May 13, 2022 | 5.827 | 6.080 | 5.811 | 6.042 | 240,417 | +0.35(+6.21%) |
May 12, 2022 | 5.819 | 5.827 | 5.543 | 5.688 | 569,457 | -0.16(-2.76%) |
May 11, 2022 | 5.696 | 5.949 | 5.696 | 5.850 | 283,836 | +0.12(+2.01%) |
May 10, 2022 | 5.673 | 5.844 | 5.627 | 5.735 | 378,786 | +0.02(+0.40%) |
May 09, 2022 | 6.065 | 6.164 | 5.665 | 5.712 | 278,477 | -0.40(-6.53%) |
May 06, 2022 | 6.141 | 6.295 | 5.898 | 6.111 | 413,504 | +0.12(+1.92%) |
May 05, 2022 | 6.111 | 6.111 | 5.873 | 5.996 | 106,497 | -0.08(-1.39%) |
May 04, 2022 | 5.942 | 6.103 | 5.888 | 6.080 | 196,105 | +0.13(+2.19%) |
May 03, 2022 | 5.688 | 5.957 | 5.681 | 5.949 | 185,265 | +0.24(+4.17%) |