Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.309 | 6.402 | 6.281 | 6.356 | 8,645,927 | +0.09(+1.49%) |
Jul 28, 2022 | 6.188 | 6.277 | 6.076 | 6.263 | 10,926,182 | -0.16(-2.47%) |
Jul 27, 2022 | 6.188 | 6.449 | 6.179 | 6.421 | 13,479,277 | +0.37(+6.16%) |
Jul 26, 2022 | 6.086 | 6.132 | 6.039 | 6.048 | 13,039,713 | -0.35(-5.53%) |
Jul 25, 2022 | 6.412 | 6.430 | 6.291 | 6.402 | 10,010,778 | -0.20(-2.97%) |
Jul 22, 2022 | 6.719 | 6.747 | 6.551 | 6.598 | 7,902,562 | -0.21(-3.01%) |
Jul 21, 2022 | 6.701 | 6.850 | 6.701 | 6.803 | 12,669,925 | +0.28(+4.29%) |
Jul 20, 2022 | 6.393 | 6.533 | 6.393 | 6.524 | 9,327,448 | +0.07(+1.01%) |
Jul 19, 2022 | 6.318 | 6.468 | 6.318 | 6.458 | 10,646,178 | +0.21(+3.43%) |
Jul 18, 2022 | 6.374 | 6.393 | 6.244 | 6.244 | 9,120,886 | +0.00(+0.00%) |
Jul 15, 2022 | 6.188 | 6.244 | 6.123 | 6.244 | 5,905,824 | +0.07(+1.21%) |
Jul 14, 2022 | 6.113 | 6.188 | 6.025 | 6.169 | 9,392,037 | +0.02(+0.30%) |
Jul 13, 2022 | 5.946 | 6.202 | 5.913 | 6.151 | 14,339,626 | +0.09(+1.54%) |
Jul 12, 2022 | 6.188 | 6.272 | 5.974 | 6.058 | 16,556,074 | -0.01(-0.15%) |
Jul 11, 2022 | 6.123 | 6.123 | 6.006 | 6.067 | 6,514,113 | -0.26(-4.12%) |
Jul 08, 2022 | 6.244 | 6.351 | 6.207 | 6.328 | 7,388,945 | -0.01(-0.15%) |
Jul 07, 2022 | 6.253 | 6.384 | 6.235 | 6.337 | 11,232,564 | +0.41(+6.92%) |
Jul 06, 2022 | 5.899 | 5.946 | 5.815 | 5.927 | 13,467,108 | -0.19(-3.05%) |
Jul 05, 2022 | 6.030 | 6.118 | 5.931 | 6.113 | 12,349,217 | +0.01(+0.15%) |
Jul 01, 2022 | 6.132 | 6.183 | 6.058 | 6.104 | 13,717,525 | -0.21(-3.25%) |
Jun 30, 2022 | 6.151 | 6.356 | 6.127 | 6.309 | 13,304,232 | -0.17(-2.59%) |
Jun 29, 2022 | 6.589 | 6.589 | 6.430 | 6.477 | 9,844,238 | -0.12(-1.84%) |
Jun 28, 2022 | 6.719 | 6.784 | 6.575 | 6.598 | 8,875,024 | -0.22(-3.28%) |
Jun 27, 2022 | 6.915 | 6.989 | 6.789 | 6.822 | 8,326,856 | -0.03(-0.41%) |
Jun 24, 2022 | 6.617 | 6.850 | 6.551 | 6.850 | 11,805,700 | +0.24(+3.67%) |
Jun 23, 2022 | 6.738 | 6.756 | 6.449 | 6.607 | 15,128,407 | -0.33(-4.70%) |
Jun 22, 2022 | 6.962 | 7.055 | 6.887 | 6.934 | 16,090,884 | -0.49(-6.65%) |
Jun 21, 2022 | 7.260 | 7.507 | 7.260 | 7.427 | 7,175,018 | -0.01(-0.13%) |
Jun 17, 2022 | 7.372 | 7.446 | 7.250 | 7.437 | 8,882,917 | +0.00(+0.00%) |
Jun 16, 2022 | 7.595 | 7.633 | 7.390 | 7.437 | 10,040,955 | -0.39(-5.00%) |
Jun 15, 2022 | 7.670 | 7.921 | 7.660 | 7.828 | 5,754,283 | +0.16(+2.07%) |
Jun 14, 2022 | 7.595 | 7.723 | 7.558 | 7.670 | 6,170,994 | +0.11(+1.48%) |
Jun 13, 2022 | 7.744 | 7.870 | 7.549 | 7.558 | 14,552,463 | -0.38(-4.81%) |
Jun 10, 2022 | 7.968 | 8.089 | 7.940 | 7.940 | 6,502,045 | -0.14(-1.73%) |
Jun 09, 2022 | 8.294 | 8.366 | 8.080 | 8.080 | 10,288,657 | -0.27(-3.24%) |
Jun 08, 2022 | 8.481 | 8.481 | 8.308 | 8.350 | 7,003,377 | -0.08(-0.99%) |
Jun 07, 2022 | 8.313 | 8.434 | 8.238 | 8.434 | 5,578,095 | +0.16(+1.91%) |
Jun 06, 2022 | 8.322 | 8.401 | 8.266 | 8.276 | 8,367,611 | +0.16(+1.95%) |
Jun 03, 2022 | 8.173 | 8.262 | 8.071 | 8.117 | 8,809,175 | -0.24(-2.90%) |
Jun 02, 2022 | 8.005 | 8.378 | 7.968 | 8.359 | 12,022,681 | +0.31(+3.82%) |
Jun 01, 2022 | 8.248 | 8.248 | 7.977 | 8.052 | 5,580,906 | -0.16(-1.93%) |
May 31, 2022 | 8.164 | 8.248 | 8.098 | 8.210 | 5,850,488 | +0.04(+0.46%) |
May 27, 2022 | 8.126 | 8.173 | 8.059 | 8.173 | 7,781,721 | +0.13(+1.62%) |
May 26, 2022 | 7.856 | 8.057 | 7.819 | 8.043 | 7,288,586 | +0.17(+2.13%) |
May 25, 2022 | 7.716 | 7.903 | 7.698 | 7.875 | 7,271,550 | +0.21(+2.67%) |
May 24, 2022 | 7.744 | 7.772 | 7.628 | 7.670 | 5,363,885 | -0.30(-3.74%) |
May 23, 2022 | 7.921 | 7.991 | 7.865 | 7.968 | 5,284,084 | +0.00(+0.00%) |
May 20, 2022 | 8.052 | 8.052 | 7.757 | 7.968 | 9,968,642 | +0.10(+1.30%) |
May 19, 2022 | 7.754 | 8.047 | 7.754 | 7.865 | 9,733,133 | +0.11(+1.44%) |
May 18, 2022 | 7.977 | 8.022 | 7.744 | 7.754 | 7,769,833 | -0.32(-3.93%) |
May 17, 2022 | 7.893 | 8.071 | 7.884 | 8.071 | 11,354,237 | +0.34(+4.46%) |
May 16, 2022 | 7.726 | 7.824 | 7.707 | 7.726 | 5,218,679 | -0.07(-0.96%) |
May 13, 2022 | 7.558 | 7.810 | 7.521 | 7.800 | 9,887,239 | +0.38(+5.15%) |
May 12, 2022 | 7.269 | 7.465 | 7.241 | 7.418 | 9,379,581 | +0.06(+0.76%) |
May 11, 2022 | 7.558 | 7.651 | 7.353 | 7.362 | 9,805,996 | -0.21(-2.83%) |
May 10, 2022 | 7.530 | 7.670 | 7.465 | 7.577 | 10,447,034 | +0.34(+4.77%) |
May 09, 2022 | 7.390 | 7.497 | 7.222 | 7.232 | 12,078,281 | -0.30(-3.96%) |
May 06, 2022 | 7.511 | 7.707 | 7.390 | 7.530 | 8,539,789 | +0.04(+0.50%) |
May 05, 2022 | 7.716 | 7.744 | 7.418 | 7.493 | 10,298,638 | -0.34(-4.40%) |
May 04, 2022 | 7.558 | 7.847 | 7.404 | 7.838 | 9,994,615 | +0.31(+4.08%) |
May 03, 2022 | 7.400 | 7.539 | 7.395 | 7.530 | 6,784,052 | -0.06(-0.74%) |