Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.930 | 6.000 | 5.760 | 5.940 | 94,055 | -0.04(-0.67%) |
Jul 28, 2022 | 6.000 | 6.010 | 5.810 | 5.980 | 85,410 | -0.01(-0.17%) |
Jul 27, 2022 | 5.990 | 6.035 | 5.850 | 5.990 | 130,845 | +0.07(+1.18%) |
Jul 26, 2022 | 5.810 | 6.000 | 5.760 | 5.920 | 127,403 | +0.13(+2.25%) |
Jul 25, 2022 | 5.770 | 5.900 | 5.730 | 5.790 | 76,037 | +0.02(+0.35%) |
Jul 22, 2022 | 5.950 | 6.110 | 5.710 | 5.770 | 121,028 | -0.14(-2.37%) |
Jul 21, 2022 | 5.720 | 5.910 | 5.710 | 5.910 | 121,205 | +0.15(+2.60%) |
Jul 20, 2022 | 5.670 | 5.890 | 5.580 | 5.760 | 121,919 | +0.05(+0.88%) |
Jul 19, 2022 | 5.680 | 5.870 | 5.600 | 5.710 | 105,707 | +0.14(+2.51%) |
Jul 18, 2022 | 5.850 | 6.010 | 5.540 | 5.570 | 153,774 | -0.38(-6.39%) |
Jul 15, 2022 | 5.890 | 6.040 | 5.810 | 5.950 | 117,753 | +0.16(+2.76%) |
Jul 14, 2022 | 5.760 | 5.840 | 5.680 | 5.790 | 124,979 | -0.04(-0.69%) |
Jul 13, 2022 | 5.730 | 5.857 | 5.730 | 5.830 | 156,177 | +0.02(+0.34%) |
Jul 12, 2022 | 5.740 | 5.850 | 5.630 | 5.810 | 209,640 | +0.08(+1.40%) |
Jul 11, 2022 | 6.000 | 6.000 | 5.710 | 5.730 | 147,048 | -0.27(-4.50%) |
Jul 08, 2022 | 5.930 | 6.120 | 5.850 | 6.000 | 353,286 | +0.00(+0.00%) |
Jul 07, 2022 | 5.900 | 6.082 | 5.840 | 6.000 | 282,495 | +0.11(+1.87%) |
Jul 06, 2022 | 5.870 | 6.040 | 5.750 | 5.890 | 156,305 | -0.03(-0.51%) |
Jul 05, 2022 | 5.680 | 5.940 | 5.550 | 5.920 | 305,245 | +0.13(+2.25%) |
Jul 01, 2022 | 5.680 | 5.800 | 5.610 | 5.790 | 120,058 | +0.14(+2.48%) |
Jun 30, 2022 | 5.850 | 5.960 | 5.590 | 5.650 | 131,575 | -0.29(-4.88%) |
Jun 29, 2022 | 6.100 | 6.200 | 5.840 | 5.940 | 169,173 | -0.19(-3.10%) |
Jun 28, 2022 | 6.510 | 6.620 | 6.110 | 6.130 | 128,896 | -0.38(-5.84%) |
Jun 27, 2022 | 6.660 | 6.660 | 6.450 | 6.510 | 185,877 | -0.09(-1.36%) |
Jun 24, 2022 | 6.990 | 7.050 | 6.590 | 6.600 | 918,179 | -0.31(-4.49%) |
Jun 23, 2022 | 6.940 | 7.060 | 6.820 | 6.910 | 146,128 | -0.02(-0.29%) |
Jun 22, 2022 | 6.730 | 7.070 | 6.730 | 6.930 | 182,306 | +0.09(+1.32%) |
Jun 21, 2022 | 6.770 | 7.020 | 6.770 | 6.840 | 114,367 | +0.12(+1.79%) |
Jun 17, 2022 | 6.620 | 7.019 | 6.620 | 6.720 | 280,204 | +0.17(+2.60%) |
Jun 16, 2022 | 6.710 | 6.740 | 6.490 | 6.550 | 149,581 | -0.22(-3.25%) |
Jun 15, 2022 | 6.730 | 6.990 | 6.725 | 6.770 | 207,954 | +0.12(+1.80%) |
Jun 14, 2022 | 6.670 | 6.785 | 6.520 | 6.650 | 225,717 | -0.03(-0.45%) |
Jun 13, 2022 | 7.040 | 7.040 | 6.630 | 6.680 | 284,918 | -0.47(-6.57%) |
Jun 10, 2022 | 7.280 | 7.420 | 7.130 | 7.150 | 286,131 | -0.16(-2.19%) |
Jun 09, 2022 | 7.680 | 7.800 | 7.200 | 7.310 | 182,585 | -0.43(-5.56%) |
Jun 08, 2022 | 7.710 | 7.970 | 7.640 | 7.740 | 144,279 | +0.02(+0.26%) |
Jun 07, 2022 | 7.610 | 7.810 | 7.540 | 7.720 | 155,208 | +0.06(+0.78%) |
Jun 06, 2022 | 7.960 | 8.290 | 7.620 | 7.660 | 118,300 | -0.33(-4.13%) |
Jun 03, 2022 | 7.710 | 8.080 | 7.615 | 7.990 | 174,260 | +0.22(+2.83%) |
Jun 02, 2022 | 7.840 | 8.080 | 7.610 | 7.770 | 500,983 | -0.07(-0.89%) |
Jun 01, 2022 | 8.380 | 8.540 | 7.760 | 7.840 | 298,551 | -0.43(-5.20%) |
May 31, 2022 | 8.490 | 8.890 | 8.220 | 8.270 | 198,324 | -0.38(-4.39%) |
May 27, 2022 | 8.550 | 8.773 | 8.410 | 8.650 | 154,856 | +0.21(+2.49%) |
May 26, 2022 | 8.430 | 8.500 | 8.150 | 8.440 | 234,831 | +0.13(+1.56%) |
May 25, 2022 | 8.380 | 8.660 | 8.280 | 8.310 | 307,884 | -0.09(-1.07%) |
May 24, 2022 | 8.320 | 8.850 | 8.250 | 8.400 | 361,171 | -0.03(-0.36%) |
May 23, 2022 | 8.440 | 8.610 | 8.180 | 8.430 | 296,878 | +0.15(+1.81%) |
May 20, 2022 | 8.500 | 8.500 | 8.060 | 8.280 | 80,744 | -0.08(-0.96%) |
May 19, 2022 | 8.050 | 8.450 | 8.050 | 8.360 | 86,833 | +0.22(+2.70%) |
May 18, 2022 | 8.330 | 8.460 | 8.050 | 8.140 | 65,521 | -0.26(-3.10%) |
May 17, 2022 | 8.450 | 8.540 | 8.291 | 8.400 | 107,097 | +0.18(+2.19%) |
May 16, 2022 | 8.340 | 8.510 | 8.200 | 8.220 | 61,996 | -0.15(-1.79%) |
May 13, 2022 | 8.600 | 8.600 | 8.270 | 8.370 | 139,898 | -0.03(-0.36%) |
May 12, 2022 | 8.070 | 8.520 | 8.050 | 8.400 | 101,908 | +0.35(+4.35%) |
May 11, 2022 | 8.480 | 8.590 | 8.000 | 8.050 | 89,570 | -0.35(-4.17%) |
May 10, 2022 | 8.660 | 8.820 | 8.345 | 8.400 | 94,865 | -0.14(-1.64%) |
May 09, 2022 | 8.500 | 9.290 | 8.110 | 8.540 | 140,355 | -0.10(-1.16%) |
May 06, 2022 | 9.015 | 9.210 | 8.555 | 8.640 | 113,178 | -0.61(-6.59%) |
May 05, 2022 | 9.710 | 9.860 | 9.010 | 9.250 | 56,404 | -0.66(-6.66%) |
May 04, 2022 | 9.870 | 10.14 | 9.630 | 9.910 | 175,137 | +0.17(+1.75%) |
May 03, 2022 | 9.630 | 9.795 | 9.415 | 9.740 | 80,061 | +0.11(+1.14%) |