Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.160 | 7.250 | 7.020 | 7.240 | 96,831 | +0.16(+2.26%) |
Jul 28, 2022 | 7.110 | 7.130 | 7.000 | 7.080 | 77,334 | -0.07(-0.98%) |
Jul 27, 2022 | 7.040 | 7.190 | 6.960 | 7.150 | 51,101 | -0.03(-0.42%) |
Jul 26, 2022 | 6.940 | 7.260 | 6.880 | 7.180 | 122,704 | +0.18(+2.57%) |
Jul 25, 2022 | 7.050 | 7.090 | 6.930 | 7.000 | 209,778 | +0.00(+0.00%) |
Jul 22, 2022 | 6.980 | 7.010 | 6.890 | 7.000 | 23,425 | +0.02(+0.29%) |
Jul 21, 2022 | 6.910 | 7.030 | 6.890 | 6.980 | 36,483 | +0.01(+0.14%) |
Jul 20, 2022 | 6.910 | 7.000 | 6.672 | 6.970 | 68,856 | +0.07(+1.01%) |
Jul 19, 2022 | 6.790 | 7.030 | 6.790 | 6.900 | 61,066 | +0.05(+0.73%) |
Jul 18, 2022 | 6.710 | 6.910 | 6.700 | 6.850 | 96,136 | +0.20(+3.01%) |
Jul 15, 2022 | 6.500 | 6.750 | 6.500 | 6.650 | 41,813 | +0.20(+3.10%) |
Jul 14, 2022 | 6.540 | 6.540 | 6.250 | 6.450 | 92,104 | -0.10(-1.53%) |
Jul 13, 2022 | 6.380 | 6.550 | 6.380 | 6.550 | 40,948 | +0.16(+2.50%) |
Jul 12, 2022 | 6.410 | 6.540 | 6.380 | 6.390 | 20,933 | -0.01(-0.16%) |
Jul 11, 2022 | 6.420 | 6.490 | 6.380 | 6.400 | 41,157 | -0.04(-0.62%) |
Jul 08, 2022 | 6.350 | 6.440 | 6.240 | 6.440 | 81,570 | +0.09(+1.42%) |
Jul 07, 2022 | 6.180 | 6.380 | 6.110 | 6.350 | 40,366 | +0.24(+3.93%) |
Jul 06, 2022 | 6.220 | 6.235 | 6.100 | 6.110 | 17,149 | -0.15(-2.40%) |
Jul 05, 2022 | 6.200 | 6.330 | 6.120 | 6.260 | 62,189 | -0.05(-0.79%) |
Jul 01, 2022 | 6.360 | 6.410 | 6.257 | 6.310 | 25,533 | +0.00(+0.00%) |
Jun 30, 2022 | 6.310 | 6.420 | 6.170 | 6.310 | 57,882 | +0.08(+1.28%) |
Jun 29, 2022 | 6.370 | 6.370 | 6.080 | 6.230 | 41,158 | -0.14(-2.20%) |
Jun 28, 2022 | 6.500 | 6.540 | 6.320 | 6.370 | 29,356 | -0.08(-1.24%) |
Jun 27, 2022 | 6.350 | 6.450 | 6.300 | 6.450 | 87,824 | +0.08(+1.26%) |
Jun 24, 2022 | 6.140 | 6.400 | 6.130 | 6.370 | 105,081 | +0.32(+5.29%) |
Jun 23, 2022 | 5.970 | 6.165 | 5.970 | 6.050 | 183,396 | +0.05(+0.83%) |
Jun 22, 2022 | 6.030 | 6.325 | 5.995 | 6.000 | 254,427 | -0.10(-1.64%) |
Jun 21, 2022 | 6.060 | 6.330 | 6.000 | 6.100 | 85,480 | +0.17(+2.87%) |
Jun 17, 2022 | 5.840 | 6.100 | 5.840 | 5.930 | 76,289 | +0.02(+0.34%) |
Jun 16, 2022 | 6.070 | 6.070 | 5.870 | 5.910 | 99,576 | -0.24(-3.90%) |
Jun 15, 2022 | 6.040 | 6.196 | 5.980 | 6.150 | 109,121 | +0.12(+1.99%) |
Jun 14, 2022 | 5.690 | 6.100 | 5.690 | 6.030 | 106,272 | +0.30(+5.24%) |
Jun 13, 2022 | 5.870 | 5.980 | 5.560 | 5.730 | 183,235 | -0.30(-4.98%) |
Jun 10, 2022 | 6.230 | 6.280 | 6.000 | 6.030 | 80,504 | -0.35(-5.49%) |
Jun 09, 2022 | 6.400 | 6.480 | 6.330 | 6.380 | 145,198 | -0.05(-0.78%) |
Jun 08, 2022 | 6.410 | 6.485 | 6.170 | 6.430 | 252,553 | -0.04(-0.62%) |
Jun 07, 2022 | 6.220 | 6.540 | 6.200 | 6.470 | 181,939 | +0.19(+3.03%) |
Jun 06, 2022 | 6.270 | 6.450 | 6.185 | 6.280 | 286,733 | +0.12(+1.95%) |
Jun 03, 2022 | 5.960 | 6.180 | 5.930 | 6.160 | 144,735 | +0.22(+3.70%) |
Jun 02, 2022 | 5.910 | 6.130 | 5.860 | 5.940 | 82,117 | -0.03(-0.50%) |
Jun 01, 2022 | 6.180 | 6.205 | 5.940 | 5.970 | 118,526 | -0.21(-3.40%) |
May 31, 2022 | 6.070 | 6.280 | 6.010 | 6.180 | 150,890 | +0.10(+1.64%) |
May 27, 2022 | 6.150 | 6.185 | 5.990 | 6.080 | 124,237 | +0.07(+1.16%) |
May 26, 2022 | 5.770 | 6.250 | 5.640 | 6.010 | 237,873 | +0.23(+3.98%) |
May 25, 2022 | 5.500 | 6.030 | 5.500 | 5.780 | 302,818 | +0.27(+4.90%) |
May 24, 2022 | 5.200 | 5.530 | 5.160 | 5.510 | 254,628 | +0.44(+8.68%) |
May 23, 2022 | 4.960 | 5.170 | 4.960 | 5.070 | 75,854 | +0.11(+2.22%) |
May 20, 2022 | 5.240 | 5.240 | 4.940 | 4.960 | 100,881 | -0.23(-4.43%) |
May 19, 2022 | 5.220 | 5.340 | 5.050 | 5.190 | 95,334 | -0.03(-0.57%) |
May 18, 2022 | 5.260 | 5.380 | 5.190 | 5.220 | 89,630 | -0.07(-1.32%) |
May 17, 2022 | 5.270 | 5.405 | 5.160 | 5.290 | 103,511 | +0.08(+1.54%) |
May 16, 2022 | 5.440 | 5.490 | 5.120 | 5.210 | 163,308 | -0.30(-5.44%) |
May 13, 2022 | 5.350 | 5.565 | 5.275 | 5.510 | 91,383 | +0.25(+4.75%) |
May 12, 2022 | 5.360 | 5.520 | 5.120 | 5.260 | 144,062 | -0.15(-2.77%) |
May 11, 2022 | 5.790 | 5.810 | 5.229 | 5.410 | 174,619 | -0.33(-5.75%) |
May 10, 2022 | 6.210 | 6.270 | 5.650 | 5.740 | 207,486 | -0.47(-7.57%) |
May 09, 2022 | 6.580 | 6.710 | 6.120 | 6.210 | 206,499 | -0.59(-8.68%) |
May 06, 2022 | 6.660 | 6.895 | 6.550 | 6.800 | 59,559 | +0.14(+2.10%) |
May 05, 2022 | 6.760 | 6.850 | 6.630 | 6.660 | 174,890 | -0.14(-2.06%) |
May 04, 2022 | 6.860 | 6.874 | 6.350 | 6.800 | 329,958 | -0.08(-1.16%) |
May 03, 2022 | 6.920 | 6.950 | 6.660 | 6.880 | 97,992 | -0.09(-1.29%) |