Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.626 | 5.640 | 5.402 | 5.490 | 11,654 | -0.12(-2.07%) |
Jul 28, 2022 | 5.600 | 5.798 | 5.420 | 5.606 | 19,318 | -0.02(-0.43%) |
Jul 27, 2022 | 5.676 | 5.978 | 5.502 | 5.630 | 16,090 | +0.07(+1.26%) |
Jul 26, 2022 | 6.000 | 6.000 | 5.538 | 5.560 | 29,973 | -0.36(-6.08%) |
Jul 25, 2022 | 6.060 | 6.300 | 5.810 | 5.920 | 19,852 | -0.14(-2.31%) |
Jul 22, 2022 | 6.400 | 6.660 | 5.862 | 6.060 | 47,263 | -0.49(-7.42%) |
Jul 21, 2022 | 6.400 | 6.600 | 6.060 | 6.546 | 30,023 | +0.11(+1.68%) |
Jul 20, 2022 | 6.012 | 6.600 | 5.900 | 6.438 | 60,774 | +0.44(+7.30%) |
Jul 19, 2022 | 6.400 | 6.380 | 5.920 | 6.000 | 76,045 | -0.18(-2.98%) |
Jul 18, 2022 | 6.000 | 6.392 | 5.808 | 6.184 | 116,214 | +0.23(+3.86%) |
Jul 15, 2022 | 5.400 | 6.100 | 5.360 | 5.954 | 93,875 | +0.46(+8.45%) |
Jul 14, 2022 | 5.600 | 5.640 | 5.306 | 5.490 | 42,096 | -0.07(-1.22%) |
Jul 13, 2022 | 5.460 | 5.700 | 5.442 | 5.558 | 20,747 | -0.14(-2.49%) |
Jul 12, 2022 | 5.600 | 5.796 | 5.400 | 5.700 | 27,333 | +0.14(+2.48%) |
Jul 11, 2022 | 5.800 | 5.940 | 5.444 | 5.562 | 30,968 | -0.26(-4.50%) |
Jul 08, 2022 | 5.610 | 6.020 | 5.600 | 5.824 | 33,506 | +0.00(+0.07%) |
Jul 07, 2022 | 5.406 | 6.000 | 5.400 | 5.820 | 43,759 | +0.26(+4.68%) |
Jul 06, 2022 | 5.600 | 6.248 | 5.402 | 5.560 | 45,975 | -0.04(-0.75%) |
Jul 05, 2022 | 5.700 | 5.988 | 5.202 | 5.602 | 61,089 | -0.11(-1.86%) |
Jul 01, 2022 | 6.052 | 6.198 | 5.660 | 5.708 | 22,156 | -0.17(-2.89%) |
Jun 30, 2022 | 5.800 | 5.974 | 5.660 | 5.878 | 27,575 | +0.08(+1.31%) |
Jun 29, 2022 | 6.328 | 6.328 | 5.700 | 5.802 | 38,253 | -0.35(-5.66%) |
Jun 28, 2022 | 6.600 | 6.600 | 6.100 | 6.150 | 26,588 | -0.25(-3.91%) |
Jun 27, 2022 | 6.410 | 6.600 | 6.022 | 6.400 | 36,012 | +0.29(+4.75%) |
Jun 24, 2022 | 6.014 | 6.560 | 6.014 | 6.110 | 50,349 | +0.12(+2.04%) |
Jun 23, 2022 | 6.000 | 6.176 | 5.740 | 5.988 | 70,566 | +0.19(+3.24%) |
Jun 22, 2022 | 5.954 | 6.258 | 5.600 | 5.800 | 81,830 | -0.19(-3.20%) |
Jun 21, 2022 | 6.060 | 6.500 | 5.820 | 5.992 | 76,537 | +0.17(+2.96%) |
Jun 17, 2022 | 6.200 | 6.358 | 5.820 | 5.820 | 45,525 | -0.18(-3.00%) |
Jun 16, 2022 | 6.000 | 6.358 | 6.000 | 6.000 | 56,331 | -0.08(-1.25%) |
Jun 15, 2022 | 6.200 | 6.388 | 6.076 | 6.076 | 42,582 | +0.01(+0.20%) |
Jun 14, 2022 | 6.300 | 6.488 | 6.020 | 6.064 | 50,130 | -0.49(-7.53%) |
Jun 13, 2022 | 6.600 | 6.776 | 6.300 | 6.558 | 37,200 | -0.77(-10.48%) |
Jun 10, 2022 | 7.576 | 7.600 | 7.220 | 7.326 | 27,855 | -0.27(-3.58%) |
Jun 09, 2022 | 7.672 | 8.196 | 7.018 | 7.598 | 114,093 | +0.10(+1.33%) |
Jun 08, 2022 | 7.368 | 7.844 | 7.200 | 7.498 | 41,293 | +0.13(+1.76%) |
Jun 07, 2022 | 6.906 | 7.462 | 6.650 | 7.368 | 49,035 | +0.37(+5.29%) |
Jun 06, 2022 | 6.800 | 7.400 | 6.800 | 6.998 | 38,454 | +0.16(+2.31%) |
Jun 03, 2022 | 6.864 | 7.144 | 6.610 | 6.840 | 40,178 | +0.09(+1.33%) |
Jun 02, 2022 | 6.660 | 7.400 | 6.600 | 6.750 | 33,094 | -0.13(-1.89%) |
Jun 01, 2022 | 6.800 | 7.434 | 6.600 | 6.880 | 35,114 | -0.14(-1.99%) |
May 31, 2022 | 7.600 | 7.738 | 7.000 | 7.020 | 75,051 | -0.56(-7.39%) |
May 27, 2022 | 7.000 | 7.580 | 6.800 | 7.580 | 52,669 | +0.77(+11.34%) |
May 26, 2022 | 6.400 | 7.202 | 6.300 | 6.808 | 69,815 | +0.61(+9.77%) |
May 25, 2022 | 6.096 | 6.300 | 6.046 | 6.202 | 32,473 | +0.35(+6.02%) |
May 24, 2022 | 6.282 | 6.300 | 5.792 | 5.850 | 69,085 | -0.51(-8.02%) |
May 23, 2022 | 6.230 | 6.588 | 6.048 | 6.360 | 47,134 | +0.04(+0.63%) |
May 20, 2022 | 6.304 | 6.684 | 5.880 | 6.320 | 73,859 | -0.41(-6.09%) |
May 19, 2022 | 6.200 | 6.998 | 6.140 | 6.730 | 95,799 | -0.07(-1.03%) |
May 18, 2022 | 7.200 | 7.200 | 6.622 | 6.800 | 57,128 | -0.33(-4.60%) |
May 17, 2022 | 7.246 | 7.360 | 6.902 | 7.128 | 37,007 | +0.28(+4.15%) |
May 16, 2022 | 7.124 | 7.202 | 6.794 | 6.844 | 27,770 | -0.16(-2.26%) |
May 13, 2022 | 7.000 | 7.300 | 6.702 | 7.002 | 61,128 | +0.74(+11.85%) |
May 12, 2022 | 5.360 | 6.500 | 5.360 | 6.260 | 75,604 | +0.26(+4.30%) |
May 11, 2022 | 6.648 | 6.648 | 5.928 | 6.002 | 71,827 | -0.66(-9.93%) |
May 10, 2022 | 6.600 | 6.900 | 6.302 | 6.664 | 79,453 | +0.06(+0.97%) |
May 09, 2022 | 7.248 | 7.250 | 6.532 | 6.600 | 112,600 | -0.85(-11.41%) |
May 06, 2022 | 7.600 | 7.800 | 7.280 | 7.450 | 48,869 | -0.11(-1.40%) |
May 05, 2022 | 8.200 | 8.378 | 7.400 | 7.556 | 95,903 | -0.94(-11.08%) |
May 04, 2022 | 8.800 | 8.800 | 8.002 | 8.498 | 48,792 | -0.15(-1.69%) |
May 03, 2022 | 7.714 | 8.800 | 7.600 | 8.644 | 91,463 | +1.04(+13.74%) |