Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.981 | 6.008 | 5.821 | 5.999 | 95,165 | +0.02(+0.30%) |
Jul 28, 2022 | 6.088 | 6.138 | 5.910 | 5.981 | 39,688 | -0.14(-2.33%) |
Jul 27, 2022 | 6.159 | 6.293 | 6.039 | 6.123 | 137,284 | +0.06(+1.03%) |
Jul 26, 2022 | 6.141 | 6.204 | 6.017 | 6.061 | 95,390 | -0.25(-3.95%) |
Jul 25, 2022 | 6.373 | 6.373 | 6.123 | 6.310 | 95,635 | -0.02(-0.28%) |
Jul 22, 2022 | 6.542 | 6.542 | 6.328 | 6.328 | 85,292 | -0.16(-2.47%) |
Jul 21, 2022 | 6.426 | 6.577 | 6.355 | 6.488 | 112,034 | +0.07(+1.11%) |
Jul 20, 2022 | 6.319 | 6.755 | 6.257 | 6.417 | 120,491 | +0.19(+3.00%) |
Jul 19, 2022 | 6.043 | 6.364 | 5.830 | 6.230 | 160,225 | +0.21(+3.55%) |
Jul 18, 2022 | 6.301 | 6.435 | 5.981 | 6.017 | 192,439 | -0.28(-4.38%) |
Jul 15, 2022 | 6.168 | 6.293 | 6.003 | 6.293 | 152,387 | +0.14(+2.32%) |
Jul 14, 2022 | 5.848 | 6.186 | 5.732 | 6.150 | 148,963 | +0.05(+0.88%) |
Jul 13, 2022 | 5.767 | 6.159 | 5.714 | 6.097 | 115,746 | +0.25(+4.26%) |
Jul 12, 2022 | 5.794 | 5.919 | 5.772 | 5.848 | 87,968 | +0.02(+0.31%) |
Jul 11, 2022 | 6.070 | 6.070 | 5.785 | 5.830 | 117,935 | -0.37(-6.03%) |
Jul 08, 2022 | 6.195 | 6.346 | 6.052 | 6.204 | 109,484 | -0.05(-0.85%) |
Jul 07, 2022 | 6.061 | 6.275 | 5.767 | 6.257 | 206,890 | +0.25(+4.15%) |
Jul 06, 2022 | 5.750 | 6.034 | 5.456 | 6.008 | 209,326 | +0.22(+3.85%) |
Jul 05, 2022 | 5.322 | 5.812 | 5.260 | 5.785 | 117,671 | +0.31(+5.69%) |
Jul 01, 2022 | 5.402 | 5.576 | 5.376 | 5.474 | 153,751 | +0.01(+0.16%) |
Jun 30, 2022 | 5.554 | 5.572 | 5.305 | 5.465 | 122,903 | -0.10(-1.76%) |
Jun 29, 2022 | 5.474 | 5.563 | 5.305 | 5.563 | 183,928 | +0.10(+1.79%) |
Jun 28, 2022 | 5.723 | 5.932 | 5.429 | 5.465 | 147,509 | -0.30(-5.25%) |
Jun 27, 2022 | 5.874 | 5.901 | 5.652 | 5.767 | 104,704 | -0.09(-1.52%) |
Jun 24, 2022 | 5.856 | 6.088 | 5.776 | 5.856 | 203,374 | +0.07(+1.23%) |
Jun 23, 2022 | 5.741 | 5.999 | 5.607 | 5.785 | 103,740 | +0.10(+1.72%) |
Jun 22, 2022 | 5.661 | 5.848 | 5.509 | 5.687 | 242,331 | +0.04(+0.63%) |
Jun 21, 2022 | 5.741 | 6.026 | 5.558 | 5.652 | 290,396 | +0.06(+1.11%) |
Jun 17, 2022 | 5.670 | 5.919 | 5.545 | 5.589 | 754,184 | +0.03(+0.48%) |
Jun 16, 2022 | 5.563 | 5.572 | 5.233 | 5.563 | 385,134 | -0.21(-3.70%) |
Jun 15, 2022 | 5.848 | 5.945 | 5.536 | 5.776 | 420,150 | -0.19(-3.13%) |
Jun 14, 2022 | 5.865 | 6.052 | 5.759 | 5.963 | 182,004 | +0.11(+1.82%) |
Jun 13, 2022 | 5.892 | 6.177 | 5.785 | 5.856 | 406,604 | -0.39(-6.27%) |
Jun 10, 2022 | 6.497 | 6.649 | 6.097 | 6.248 | 380,608 | -0.35(-5.26%) |
Jun 09, 2022 | 6.960 | 6.978 | 6.595 | 6.595 | 134,378 | -0.37(-5.36%) |
Jun 08, 2022 | 6.951 | 7.094 | 6.809 | 6.969 | 123,349 | +0.06(+0.90%) |
Jun 07, 2022 | 6.782 | 7.027 | 6.747 | 6.907 | 174,215 | -0.02(-0.26%) |
Jun 06, 2022 | 7.031 | 7.040 | 6.782 | 6.924 | 147,830 | +0.09(+1.30%) |
Jun 03, 2022 | 7.236 | 7.289 | 6.827 | 6.835 | 143,064 | -0.42(-5.77%) |
Jun 02, 2022 | 6.924 | 7.432 | 6.924 | 7.254 | 167,162 | +0.36(+5.16%) |
Jun 01, 2022 | 7.289 | 7.471 | 6.898 | 6.898 | 142,334 | -0.35(-4.79%) |
May 31, 2022 | 6.800 | 7.423 | 6.764 | 7.245 | 656,849 | +0.20(+2.78%) |
May 27, 2022 | 6.675 | 7.120 | 6.568 | 7.049 | 440,039 | +0.33(+4.90%) |
May 26, 2022 | 6.488 | 6.871 | 6.424 | 6.720 | 425,700 | +0.32(+5.01%) |
May 25, 2022 | 6.052 | 6.533 | 5.830 | 6.399 | 1,511,922 | +0.43(+7.15%) |
May 24, 2022 | 7.209 | 7.378 | 5.914 | 5.972 | 988,306 | -1.51(-20.21%) |
May 23, 2022 | 7.432 | 7.610 | 7.151 | 7.485 | 408,604 | +0.05(+0.72%) |
May 20, 2022 | 7.806 | 7.823 | 7.218 | 7.432 | 390,280 | -0.30(-3.91%) |
May 19, 2022 | 7.280 | 7.806 | 7.165 | 7.734 | 443,559 | +0.38(+5.21%) |
May 18, 2022 | 7.565 | 8.010 | 7.147 | 7.352 | 527,994 | -0.54(-6.88%) |
May 17, 2022 | 7.877 | 8.064 | 7.525 | 7.895 | 759,725 | +0.04(+0.45%) |
May 16, 2022 | 8.722 | 8.722 | 7.859 | 7.859 | 371,571 | -0.86(-9.90%) |
May 13, 2022 | 9.345 | 9.345 | 8.598 | 8.722 | 563,439 | -0.54(-5.86%) |
May 12, 2022 | 8.179 | 9.684 | 8.010 | 9.265 | 611,483 | +0.83(+9.81%) |
May 11, 2022 | 8.820 | 8.883 | 8.037 | 8.438 | 394,252 | -0.33(-3.76%) |
May 10, 2022 | 10.23 | 10.25 | 8.099 | 8.767 | 1,038,916 | -1.17(-11.74%) |
May 09, 2022 | 10.38 | 10.67 | 9.675 | 9.933 | 366,497 | -0.75(-7.00%) |
May 06, 2022 | 10.86 | 10.97 | 10.40 | 10.68 | 474,681 | -0.15(-1.40%) |
May 05, 2022 | 11.42 | 11.42 | 10.66 | 10.83 | 352,942 | -0.45(-3.95%) |
May 04, 2022 | 11.54 | 11.58 | 10.90 | 11.28 | 363,270 | -0.40(-3.43%) |
May 03, 2022 | 10.95 | 11.89 | 10.95 | 11.68 | 249,507 | +0.65(+5.89%) |