Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.840 | 6.100 | 5.820 | 5.960 | 37,371 | +0.16(+2.76%) |
Jul 28, 2022 | 5.760 | 5.940 | 5.730 | 5.800 | 113,524 | +0.04(+0.69%) |
Jul 27, 2022 | 5.670 | 5.770 | 5.650 | 5.760 | 51,414 | +0.02(+0.35%) |
Jul 26, 2022 | 5.720 | 5.770 | 5.720 | 5.740 | 153,375 | -0.06(-1.03%) |
Jul 25, 2022 | 5.835 | 5.860 | 5.700 | 5.800 | 126,529 | +0.00(+0.00%) |
Jul 22, 2022 | 5.810 | 5.840 | 5.760 | 5.800 | 67,340 | +0.15(+2.65%) |
Jul 21, 2022 | 5.580 | 5.670 | 5.580 | 5.650 | 47,010 | +0.02(+0.36%) |
Jul 20, 2022 | 5.650 | 5.670 | 5.580 | 5.630 | 103,707 | +0.05(+0.90%) |
Jul 19, 2022 | 5.570 | 5.640 | 5.560 | 5.580 | 266,457 | +0.17(+3.14%) |
Jul 18, 2022 | 5.490 | 5.510 | 5.390 | 5.410 | 229,004 | +0.02(+0.37%) |
Jul 15, 2022 | 5.360 | 5.390 | 5.320 | 5.390 | 146,457 | +0.13(+2.47%) |
Jul 14, 2022 | 5.240 | 5.300 | 5.230 | 5.260 | 151,224 | -0.12(-2.23%) |
Jul 13, 2022 | 5.380 | 5.450 | 5.345 | 5.380 | 155,113 | +0.06(+1.13%) |
Jul 12, 2022 | 5.270 | 5.390 | 5.270 | 5.320 | 194,629 | -0.11(-2.03%) |
Jul 11, 2022 | 5.447 | 5.470 | 5.410 | 5.430 | 290,899 | -0.16(-2.86%) |
Jul 08, 2022 | 5.610 | 5.630 | 5.540 | 5.590 | 129,769 | +0.04(+0.72%) |
Jul 07, 2022 | 5.560 | 5.630 | 5.520 | 5.550 | 126,338 | +0.19(+3.54%) |
Jul 06, 2022 | 5.420 | 5.420 | 5.300 | 5.360 | 400,800 | +0.03(+0.56%) |
Jul 05, 2022 | 5.260 | 5.330 | 5.230 | 5.330 | 175,655 | -0.04(-0.74%) |
Jul 01, 2022 | 5.330 | 5.380 | 5.290 | 5.370 | 82,175 | -0.06(-1.10%) |
Jun 30, 2022 | 5.530 | 5.530 | 5.380 | 5.430 | 88,307 | -0.13(-2.34%) |
Jun 29, 2022 | 5.630 | 5.630 | 5.540 | 5.560 | 189,764 | -0.54(-8.85%) |
Jun 28, 2022 | 6.170 | 6.190 | 6.090 | 6.100 | 242,301 | +0.06(+0.99%) |
Jun 27, 2022 | 6.000 | 6.145 | 6.000 | 6.040 | 121,346 | -0.02(-0.33%) |
Jun 24, 2022 | 5.990 | 6.060 | 5.980 | 6.060 | 80,214 | +0.20(+3.41%) |
Jun 23, 2022 | 5.860 | 5.890 | 5.790 | 5.860 | 97,823 | -0.25(-4.09%) |
Jun 22, 2022 | 6.125 | 6.230 | 6.090 | 6.110 | 109,587 | -0.01(-0.16%) |
Jun 21, 2022 | 6.160 | 6.160 | 6.120 | 6.120 | 130,676 | -0.10(-1.61%) |
Jun 17, 2022 | 6.330 | 6.390 | 6.161 | 6.220 | 42,605 | +0.00(+0.00%) |
Jun 16, 2022 | 6.210 | 6.290 | 6.190 | 6.220 | 117,567 | -0.06(-0.96%) |
Jun 15, 2022 | 6.230 | 6.390 | 6.190 | 6.280 | 104,679 | +0.22(+3.63%) |
Jun 14, 2022 | 6.120 | 6.130 | 6.010 | 6.060 | 168,751 | -0.07(-1.14%) |
Jun 13, 2022 | 6.150 | 6.280 | 6.080 | 6.130 | 98,623 | -0.35(-5.40%) |
Jun 10, 2022 | 6.300 | 6.640 | 6.290 | 6.480 | 254,007 | +0.06(+0.93%) |
Jun 09, 2022 | 6.495 | 6.510 | 6.420 | 6.420 | 30,988 | -0.20(-3.04%) |
Jun 08, 2022 | 6.600 | 6.700 | 6.590 | 6.622 | 39,683 | -0.16(-2.34%) |
Jun 07, 2022 | 6.700 | 6.780 | 6.650 | 6.780 | 202,486 | +0.18(+2.73%) |
Jun 06, 2022 | 6.630 | 6.645 | 6.540 | 6.600 | 103,561 | +0.01(+0.15%) |
Jun 03, 2022 | 6.270 | 6.680 | 6.270 | 6.590 | 49,465 | +0.00(+0.00%) |
Jun 02, 2022 | 6.340 | 6.700 | 6.340 | 6.590 | 122,853 | +0.09(+1.38%) |
Jun 01, 2022 | 6.590 | 6.610 | 6.470 | 6.500 | 67,888 | -0.14(-2.11%) |
May 31, 2022 | 6.600 | 6.749 | 6.570 | 6.640 | 112,710 | +0.02(+0.30%) |
May 27, 2022 | 6.670 | 6.680 | 6.607 | 6.620 | 50,950 | -0.01(-0.15%) |
May 26, 2022 | 6.575 | 6.742 | 6.560 | 6.630 | 22,638 | +0.06(+0.91%) |
May 25, 2022 | 6.460 | 6.590 | 6.460 | 6.570 | 29,675 | -0.03(-0.45%) |
May 24, 2022 | 6.600 | 6.645 | 6.450 | 6.600 | 55,687 | +0.01(+0.15%) |
May 23, 2022 | 6.590 | 6.737 | 6.570 | 6.590 | 48,336 | +0.13(+2.01%) |
May 20, 2022 | 6.500 | 6.520 | 6.370 | 6.460 | 53,208 | +0.02(+0.31%) |
May 19, 2022 | 6.410 | 6.440 | 6.360 | 6.440 | 22,250 | +0.07(+1.10%) |
May 18, 2022 | 6.430 | 6.465 | 6.360 | 6.370 | 89,296 | +0.05(+0.78%) |
May 17, 2022 | 6.350 | 6.380 | 6.240 | 6.321 | 141,225 | +0.07(+1.14%) |
May 16, 2022 | 6.250 | 6.310 | 6.170 | 6.250 | 95,582 | +0.10(+1.63%) |
May 13, 2022 | 6.030 | 6.150 | 6.030 | 6.150 | 63,680 | +0.21(+3.54%) |
May 12, 2022 | 5.910 | 5.992 | 5.870 | 5.940 | 79,441 | +0.05(+0.85%) |
May 11, 2022 | 6.000 | 6.070 | 5.890 | 5.890 | 84,590 | -0.07(-1.17%) |
May 10, 2022 | 6.010 | 6.010 | 5.890 | 5.960 | 282,293 | +0.07(+1.19%) |
May 09, 2022 | 6.030 | 6.030 | 5.890 | 5.890 | 84,302 | -0.18(-2.97%) |
May 06, 2022 | 6.080 | 6.130 | 6.040 | 6.070 | 43,321 | -0.10(-1.62%) |
May 05, 2022 | 6.320 | 6.320 | 6.160 | 6.170 | 88,799 | -0.20(-3.14%) |
May 04, 2022 | 6.290 | 6.370 | 6.180 | 6.370 | 74,569 | +0.02(+0.31%) |
May 03, 2022 | 6.380 | 6.410 | 6.330 | 6.350 | 97,012 | -0.07(-1.09%) |