Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.230 | 7.400 | 7.150 | 7.250 | 115,461 | +0.04(+0.55%) |
Jul 28, 2022 | 7.300 | 7.330 | 7.150 | 7.210 | 93,914 | -0.09(-1.23%) |
Jul 27, 2022 | 7.210 | 7.355 | 7.150 | 7.300 | 76,945 | +0.19(+2.67%) |
Jul 26, 2022 | 7.180 | 7.180 | 7.020 | 7.110 | 67,444 | -0.14(-1.93%) |
Jul 25, 2022 | 7.200 | 7.260 | 7.095 | 7.250 | 94,581 | +0.06(+0.83%) |
Jul 22, 2022 | 7.530 | 7.530 | 7.090 | 7.190 | 197,639 | -0.31(-4.13%) |
Jul 21, 2022 | 7.480 | 7.520 | 7.360 | 7.500 | 58,537 | +0.00(+0.00%) |
Jul 20, 2022 | 7.500 | 7.550 | 7.355 | 7.500 | 80,536 | +0.00(+0.00%) |
Jul 19, 2022 | 7.200 | 7.625 | 7.170 | 7.500 | 175,043 | +0.37(+5.19%) |
Jul 18, 2022 | 7.020 | 7.200 | 7.020 | 7.130 | 99,782 | +0.10(+1.42%) |
Jul 15, 2022 | 6.900 | 7.130 | 6.900 | 7.030 | 102,936 | +0.14(+2.03%) |
Jul 14, 2022 | 6.920 | 6.989 | 6.770 | 6.890 | 85,600 | -0.16(-2.27%) |
Jul 13, 2022 | 7.180 | 7.180 | 6.950 | 7.050 | 93,928 | -0.14(-1.95%) |
Jul 12, 2022 | 7.150 | 7.220 | 7.110 | 7.190 | 67,341 | +0.03(+0.42%) |
Jul 11, 2022 | 6.950 | 7.220 | 6.950 | 7.160 | 101,524 | +0.10(+1.42%) |
Jul 08, 2022 | 7.130 | 7.175 | 6.950 | 7.060 | 62,036 | -0.10(-1.40%) |
Jul 07, 2022 | 7.200 | 7.220 | 7.120 | 7.160 | 79,615 | +0.01(+0.14%) |
Jul 06, 2022 | 7.140 | 7.210 | 6.880 | 7.150 | 115,985 | +0.02(+0.28%) |
Jul 05, 2022 | 7.160 | 7.350 | 6.960 | 7.130 | 194,185 | -0.09(-1.25%) |
Jul 01, 2022 | 7.400 | 7.470 | 7.030 | 7.220 | 129,372 | -0.20(-2.70%) |
Jun 30, 2022 | 7.170 | 7.430 | 7.100 | 7.420 | 235,665 | +0.13(+1.78%) |
Jun 29, 2022 | 7.470 | 7.605 | 7.260 | 7.290 | 221,231 | -0.18(-2.41%) |
Jun 28, 2022 | 7.540 | 7.580 | 7.420 | 7.470 | 135,640 | -0.08(-1.06%) |
Jun 27, 2022 | 7.760 | 7.770 | 7.380 | 7.550 | 249,915 | -0.21(-2.71%) |
Jun 24, 2022 | 7.000 | 7.760 | 7.000 | 7.760 | 785,078 | +0.83(+11.98%) |
Jun 23, 2022 | 6.770 | 6.940 | 6.690 | 6.930 | 136,548 | +0.16(+2.36%) |
Jun 22, 2022 | 6.930 | 7.030 | 6.750 | 6.770 | 191,191 | -0.25(-3.56%) |
Jun 21, 2022 | 6.880 | 7.050 | 6.760 | 7.020 | 336,811 | +0.27(+4.00%) |
Jun 17, 2022 | 6.820 | 6.910 | 6.510 | 6.750 | 329,206 | -0.06(-0.88%) |
Jun 16, 2022 | 6.680 | 6.950 | 6.550 | 6.810 | 311,540 | -0.06(-0.87%) |
Jun 15, 2022 | 6.810 | 6.910 | 6.750 | 6.870 | 113,691 | +0.13(+1.93%) |
Jun 14, 2022 | 6.810 | 6.970 | 6.700 | 6.740 | 148,328 | -0.07(-1.03%) |
Jun 13, 2022 | 6.760 | 7.005 | 6.610 | 6.810 | 218,341 | -0.14(-2.01%) |
Jun 10, 2022 | 6.970 | 7.180 | 6.850 | 6.950 | 173,878 | -0.15(-2.11%) |
Jun 09, 2022 | 6.820 | 7.150 | 6.760 | 7.100 | 180,218 | +0.21(+3.05%) |
Jun 08, 2022 | 7.040 | 7.240 | 6.760 | 6.890 | 110,946 | -0.17(-2.41%) |
Jun 07, 2022 | 7.100 | 7.320 | 6.970 | 7.060 | 250,980 | -0.08(-1.12%) |
Jun 06, 2022 | 6.630 | 7.140 | 6.630 | 7.140 | 360,521 | +0.59(+9.01%) |
Jun 03, 2022 | 6.600 | 6.670 | 6.510 | 6.550 | 100,858 | -0.15(-2.24%) |
Jun 02, 2022 | 6.540 | 6.800 | 6.540 | 6.700 | 118,379 | +0.12(+1.82%) |
Jun 01, 2022 | 6.670 | 6.760 | 6.530 | 6.580 | 112,469 | -0.05(-0.75%) |
May 31, 2022 | 6.370 | 6.650 | 6.360 | 6.630 | 146,341 | +0.18(+2.79%) |
May 27, 2022 | 6.500 | 6.620 | 6.420 | 6.450 | 112,974 | -0.01(-0.15%) |
May 26, 2022 | 6.400 | 6.520 | 6.340 | 6.460 | 126,977 | +0.08(+1.25%) |
May 25, 2022 | 6.260 | 6.460 | 6.258 | 6.380 | 98,912 | +0.06(+0.95%) |
May 24, 2022 | 6.320 | 6.400 | 6.210 | 6.320 | 99,401 | -0.08(-1.25%) |
May 23, 2022 | 6.370 | 6.600 | 6.310 | 6.400 | 194,189 | +0.12(+1.91%) |
May 20, 2022 | 6.550 | 6.590 | 6.260 | 6.280 | 104,998 | -0.17(-2.64%) |
May 19, 2022 | 6.300 | 6.550 | 6.260 | 6.450 | 171,752 | +0.09(+1.42%) |
May 18, 2022 | 6.700 | 6.700 | 6.330 | 6.360 | 163,730 | -0.39(-5.78%) |
May 17, 2022 | 6.710 | 6.848 | 6.710 | 6.750 | 135,304 | +0.14(+2.12%) |
May 16, 2022 | 6.300 | 6.730 | 6.240 | 6.610 | 348,486 | +0.31(+4.92%) |
May 13, 2022 | 6.340 | 6.669 | 6.290 | 6.300 | 222,753 | +0.01(+0.16%) |
May 12, 2022 | 6.360 | 6.490 | 6.135 | 6.290 | 203,034 | -0.12(-1.87%) |
May 11, 2022 | 6.600 | 6.790 | 6.380 | 6.410 | 357,911 | +0.42(+7.01%) |
May 10, 2022 | 5.880 | 6.000 | 5.710 | 5.990 | 125,660 | +0.21(+3.63%) |
May 09, 2022 | 6.020 | 6.050 | 5.770 | 5.780 | 166,516 | -0.38(-6.17%) |
May 06, 2022 | 6.180 | 6.270 | 6.028 | 6.160 | 156,540 | -0.06(-0.96%) |
May 05, 2022 | 6.210 | 6.250 | 6.020 | 6.220 | 111,261 | -0.06(-0.96%) |
May 04, 2022 | 6.090 | 6.290 | 6.000 | 6.280 | 95,067 | +0.22(+3.63%) |
May 03, 2022 | 5.940 | 6.080 | 5.820 | 6.060 | 71,687 | +0.13(+2.19%) |