Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.039 | 7.196 | 7.039 | 7.111 | 162,046 | +0.08(+1.15%) |
Jul 28, 2022 | 6.814 | 7.084 | 6.796 | 7.030 | 220,270 | +0.26(+3.85%) |
Jul 27, 2022 | 6.796 | 6.868 | 6.742 | 6.769 | 195,740 | -0.01(-0.13%) |
Jul 26, 2022 | 6.697 | 6.778 | 6.643 | 6.778 | 262,278 | +0.07(+1.07%) |
Jul 25, 2022 | 6.670 | 6.729 | 6.643 | 6.706 | 141,680 | +0.05(+0.81%) |
Jul 22, 2022 | 6.643 | 6.688 | 6.589 | 6.652 | 140,544 | +0.04(+0.68%) |
Jul 21, 2022 | 6.517 | 6.625 | 6.490 | 6.607 | 131,055 | +0.05(+0.82%) |
Jul 20, 2022 | 6.410 | 6.571 | 6.410 | 6.553 | 227,276 | +0.17(+2.68%) |
Jul 19, 2022 | 6.239 | 6.401 | 6.239 | 6.383 | 101,513 | +0.17(+2.75%) |
Jul 18, 2022 | 6.410 | 6.410 | 6.212 | 6.212 | 124,832 | -0.13(-2.12%) |
Jul 15, 2022 | 6.284 | 6.383 | 6.248 | 6.347 | 169,444 | +0.16(+2.62%) |
Jul 14, 2022 | 6.113 | 6.230 | 6.068 | 6.185 | 107,926 | -0.01(-0.15%) |
Jul 13, 2022 | 6.176 | 6.284 | 6.131 | 6.194 | 122,718 | -0.03(-0.43%) |
Jul 12, 2022 | 6.140 | 6.351 | 6.140 | 6.221 | 201,162 | +0.09(+1.47%) |
Jul 11, 2022 | 6.230 | 6.297 | 6.108 | 6.131 | 195,829 | -0.11(-1.73%) |
Jul 08, 2022 | 6.365 | 6.553 | 6.221 | 6.239 | 257,263 | -0.16(-2.53%) |
Jul 07, 2022 | 6.239 | 6.446 | 6.239 | 6.401 | 222,205 | +0.18(+2.89%) |
Jul 06, 2022 | 6.383 | 6.383 | 6.104 | 6.221 | 276,417 | -0.15(-2.40%) |
Jul 05, 2022 | 6.320 | 6.481 | 6.048 | 6.374 | 423,768 | +0.07(+1.14%) |
Jul 01, 2022 | 6.176 | 6.311 | 6.059 | 6.302 | 253,872 | +0.14(+2.34%) |
Jun 30, 2022 | 5.996 | 6.203 | 5.951 | 6.158 | 269,899 | +0.13(+2.24%) |
Jun 29, 2022 | 5.978 | 6.036 | 5.915 | 6.023 | 216,911 | -0.02(-0.30%) |
Jun 28, 2022 | 6.185 | 6.333 | 6.014 | 6.041 | 161,617 | -0.10(-1.61%) |
Jun 27, 2022 | 6.194 | 6.302 | 6.108 | 6.140 | 215,278 | -0.02(-0.29%) |
Jun 24, 2022 | 6.194 | 6.383 | 6.077 | 6.158 | 754,837 | +0.00(+0.00%) |
Jun 23, 2022 | 5.906 | 6.203 | 5.906 | 6.158 | 274,387 | +0.24(+4.10%) |
Jun 22, 2022 | 5.906 | 6.275 | 5.807 | 5.915 | 279,883 | -0.01(-0.15%) |
Jun 21, 2022 | 6.077 | 6.131 | 5.915 | 5.924 | 232,535 | -0.05(-0.90%) |
Jun 17, 2022 | 5.780 | 6.001 | 5.780 | 5.978 | 432,160 | +0.18(+3.10%) |
Jun 16, 2022 | 6.122 | 6.122 | 5.627 | 5.798 | 578,978 | -0.42(-6.79%) |
Jun 15, 2022 | 6.185 | 6.311 | 6.131 | 6.221 | 254,977 | +0.02(+0.29%) |
Jun 14, 2022 | 6.410 | 6.428 | 6.140 | 6.203 | 309,018 | -0.24(-3.77%) |
Jun 13, 2022 | 6.455 | 6.526 | 6.329 | 6.446 | 478,905 | -0.15(-2.32%) |
Jun 10, 2022 | 7.021 | 7.021 | 6.571 | 6.598 | 622,135 | -0.44(-6.26%) |
Jun 09, 2022 | 6.985 | 7.110 | 6.850 | 7.039 | 263,334 | +0.04(+0.64%) |
Jun 08, 2022 | 7.084 | 7.138 | 6.980 | 6.994 | 166,608 | -0.10(-1.39%) |
Jun 07, 2022 | 7.039 | 7.273 | 6.994 | 7.093 | 232,213 | +0.02(+0.25%) |
Jun 06, 2022 | 7.201 | 7.317 | 7.070 | 7.075 | 296,038 | -0.09(-1.25%) |
Jun 03, 2022 | 7.282 | 7.282 | 7.138 | 7.165 | 203,537 | -0.10(-1.36%) |
Jun 02, 2022 | 7.138 | 7.317 | 7.138 | 7.264 | 348,687 | +0.13(+1.76%) |
Jun 01, 2022 | 7.407 | 7.434 | 7.039 | 7.138 | 370,762 | -0.22(-3.05%) |
May 31, 2022 | 7.497 | 7.623 | 7.335 | 7.362 | 322,165 | -0.13(-1.68%) |
May 27, 2022 | 7.337 | 7.550 | 7.337 | 7.488 | 252,725 | +0.17(+2.31%) |
May 26, 2022 | 7.391 | 7.488 | 7.302 | 7.320 | 239,902 | +0.01(+0.12%) |
May 25, 2022 | 7.142 | 7.382 | 7.106 | 7.311 | 224,113 | +0.17(+2.36%) |
May 24, 2022 | 7.222 | 7.240 | 7.062 | 7.142 | 414,912 | -0.11(-1.47%) |
May 23, 2022 | 7.222 | 7.306 | 7.115 | 7.248 | 336,939 | +0.12(+1.75%) |
May 20, 2022 | 7.169 | 7.213 | 6.929 | 7.124 | 403,460 | +0.03(+0.38%) |
May 19, 2022 | 7.071 | 7.177 | 6.911 | 7.097 | 336,087 | -0.01(-0.12%) |
May 18, 2022 | 7.346 | 7.391 | 7.035 | 7.106 | 526,801 | -0.28(-3.85%) |
May 17, 2022 | 7.275 | 7.453 | 7.177 | 7.391 | 398,750 | +0.21(+2.97%) |
May 16, 2022 | 7.240 | 7.266 | 7.066 | 7.177 | 327,864 | -0.09(-1.22%) |
May 13, 2022 | 7.275 | 7.337 | 7.137 | 7.266 | 420,409 | +0.00(+0.00%) |
May 12, 2022 | 7.248 | 7.399 | 7.133 | 7.266 | 429,967 | +0.04(+0.61%) |
May 11, 2022 | 7.630 | 7.670 | 7.151 | 7.222 | 578,302 | -0.45(-5.90%) |
May 10, 2022 | 7.710 | 8.057 | 7.542 | 7.675 | 458,936 | -0.03(-0.35%) |
May 09, 2022 | 7.497 | 7.728 | 7.355 | 7.702 | 1,240,989 | +0.20(+2.60%) |
May 06, 2022 | 7.533 | 7.595 | 7.408 | 7.506 | 540,612 | -0.03(-0.35%) |
May 05, 2022 | 7.399 | 7.630 | 7.355 | 7.533 | 802,617 | +0.08(+1.07%) |
May 04, 2022 | 7.417 | 7.488 | 7.204 | 7.453 | 290,083 | +0.09(+1.21%) |
May 03, 2022 | 7.266 | 7.386 | 7.151 | 7.364 | 490,284 | +0.12(+1.59%) |