Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.440 | 6.720 | 6.320 | 6.560 | 211,178 | -0.06(-0.91%) |
Jun 29, 2022 | 6.380 | 6.730 | 6.180 | 6.620 | 196,089 | +0.22(+3.44%) |
Jun 28, 2022 | 6.710 | 6.710 | 6.184 | 6.400 | 171,259 | -0.21(-3.18%) |
Jun 27, 2022 | 7.850 | 8.000 | 6.300 | 6.610 | 461,794 | -0.39(-5.57%) |
Jun 24, 2022 | 7.110 | 7.220 | 6.270 | 7.000 | 1,774,929 | -0.02(-0.28%) |
Jun 23, 2022 | 6.740 | 7.460 | 6.740 | 7.020 | 345,497 | +0.19(+2.78%) |
Jun 22, 2022 | 6.670 | 7.100 | 6.590 | 6.830 | 1,024,760 | +0.13(+1.94%) |
Jun 21, 2022 | 6.230 | 7.130 | 6.230 | 6.700 | 772,237 | +0.61(+10.02%) |
Jun 17, 2022 | 5.540 | 6.315 | 5.540 | 6.090 | 800,605 | +0.63(+11.54%) |
Jun 16, 2022 | 5.650 | 5.650 | 5.350 | 5.460 | 681,576 | -0.38(-6.51%) |
Jun 15, 2022 | 5.580 | 6.015 | 5.390 | 5.840 | 718,212 | +0.36(+6.57%) |
Jun 14, 2022 | 5.430 | 5.510 | 5.295 | 5.480 | 147,709 | +0.08(+1.48%) |
Jun 13, 2022 | 5.410 | 5.650 | 5.110 | 5.400 | 173,614 | -0.29(-5.10%) |
Jun 10, 2022 | 5.980 | 5.980 | 5.600 | 5.690 | 164,613 | -0.50(-8.08%) |
Jun 09, 2022 | 6.170 | 6.330 | 5.920 | 6.190 | 204,179 | -0.03(-0.48%) |
Jun 08, 2022 | 6.250 | 6.640 | 6.100 | 6.220 | 532,994 | -0.11(-1.74%) |
Jun 07, 2022 | 5.490 | 6.400 | 5.460 | 6.330 | 255,393 | +0.76(+13.64%) |
Jun 06, 2022 | 5.770 | 5.850 | 5.380 | 5.570 | 266,670 | -0.11(-1.94%) |
Jun 03, 2022 | 5.360 | 5.940 | 5.350 | 5.680 | 228,246 | +0.31(+5.77%) |
Jun 02, 2022 | 5.200 | 5.460 | 5.040 | 5.370 | 205,189 | +0.18(+3.47%) |
Jun 01, 2022 | 5.710 | 5.840 | 5.100 | 5.190 | 222,231 | -0.43(-7.65%) |
May 31, 2022 | 5.440 | 5.860 | 5.300 | 5.620 | 411,064 | +0.20(+3.69%) |
May 27, 2022 | 4.930 | 5.520 | 4.710 | 5.420 | 205,824 | +0.47(+9.49%) |
May 26, 2022 | 4.940 | 5.130 | 4.850 | 4.950 | 137,808 | +0.03(+0.61%) |
May 25, 2022 | 4.850 | 4.990 | 4.710 | 4.920 | 97,896 | +0.05(+1.03%) |
May 24, 2022 | 5.150 | 5.150 | 4.680 | 4.870 | 175,786 | -0.41(-7.77%) |
May 23, 2022 | 5.510 | 5.730 | 5.210 | 5.280 | 163,090 | -0.13(-2.40%) |
May 20, 2022 | 5.190 | 5.440 | 4.990 | 5.410 | 317,805 | +0.27(+5.25%) |
May 19, 2022 | 5.390 | 5.650 | 5.110 | 5.140 | 280,619 | -0.29(-5.34%) |
May 18, 2022 | 5.520 | 5.650 | 5.320 | 5.430 | 273,682 | -0.33(-5.73%) |
May 17, 2022 | 5.920 | 6.090 | 5.670 | 5.760 | 252,313 | +0.05(+0.88%) |
May 16, 2022 | 6.010 | 6.200 | 5.620 | 5.710 | 250,211 | -0.29(-4.83%) |
May 13, 2022 | 6.110 | 6.130 | 5.860 | 6.000 | 314,935 | +0.25(+4.35%) |
May 12, 2022 | 5.430 | 5.980 | 5.430 | 5.750 | 342,609 | +0.14(+2.50%) |
May 11, 2022 | 5.980 | 6.130 | 5.580 | 5.610 | 374,317 | -0.43(-7.12%) |
May 10, 2022 | 5.660 | 6.360 | 5.660 | 6.040 | 381,895 | +0.60(+11.03%) |
May 09, 2022 | 5.540 | 5.710 | 5.365 | 5.440 | 326,731 | -0.25(-4.39%) |
May 06, 2022 | 6.260 | 6.360 | 5.520 | 5.690 | 351,151 | -0.75(-11.65%) |
May 05, 2022 | 7.530 | 7.530 | 6.395 | 6.440 | 241,556 | -0.65(-9.17%) |
May 04, 2022 | 7.110 | 7.150 | 6.295 | 7.090 | 1,209,182 | +0.09(+1.29%) |
May 03, 2022 | 7.060 | 7.249 | 6.720 | 7.000 | 654,357 | -0.02(-0.28%) |
May 02, 2022 | 6.340 | 7.050 | 6.310 | 7.020 | 640,636 | +0.69(+10.90%) |
Apr 29, 2022 | 6.240 | 6.830 | 6.240 | 6.330 | 523,229 | -0.02(-0.31%) |
Apr 28, 2022 | 6.320 | 6.460 | 5.990 | 6.350 | 333,649 | +0.16(+2.58%) |
Apr 27, 2022 | 6.340 | 6.380 | 6.060 | 6.190 | 274,247 | -0.09(-1.43%) |
Apr 26, 2022 | 6.760 | 7.190 | 6.165 | 6.280 | 304,360 | -0.60(-8.72%) |
Apr 25, 2022 | 6.590 | 6.940 | 6.590 | 6.880 | 224,296 | +0.20(+2.99%) |
Apr 22, 2022 | 6.820 | 7.150 | 6.650 | 6.680 | 280,746 | -0.22(-3.19%) |
Apr 21, 2022 | 7.200 | 7.290 | 6.760 | 6.900 | 249,859 | -0.22(-3.09%) |
Apr 20, 2022 | 7.180 | 7.430 | 7.010 | 7.120 | 388,359 | -0.15(-2.06%) |
Apr 19, 2022 | 7.920 | 7.970 | 6.970 | 7.270 | 452,151 | -0.62(-7.86%) |
Apr 18, 2022 | 9.290 | 9.550 | 7.875 | 7.890 | 592,248 | -1.52(-16.15%) |
Apr 14, 2022 | 9.190 | 9.570 | 9.120 | 9.410 | 308,487 | +0.15(+1.62%) |
Apr 13, 2022 | 8.860 | 9.590 | 8.760 | 9.260 | 602,126 | +0.41(+4.63%) |
Apr 12, 2022 | 8.750 | 9.129 | 8.468 | 8.850 | 251,733 | +0.19(+2.19%) |
Apr 11, 2022 | 8.650 | 8.830 | 8.330 | 8.660 | 392,597 | -0.10(-1.14%) |
Apr 08, 2022 | 8.570 | 9.190 | 7.880 | 8.760 | 319,109 | -0.01(-0.11%) |
Apr 07, 2022 | 9.000 | 9.192 | 8.701 | 8.770 | 282,277 | -0.27(-2.99%) |
Apr 06, 2022 | 8.770 | 9.220 | 8.118 | 9.040 | 357,045 | +0.17(+1.92%) |
Apr 05, 2022 | 8.800 | 9.000 | 8.605 | 8.870 | 439,270 | +0.12(+1.37%) |
Apr 04, 2022 | 8.090 | 8.805 | 8.060 | 8.750 | 533,038 | +0.57(+6.97%) |