Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.270 | 5.410 | 5.210 | 5.360 | 1,248,075 | -0.04(-0.74%) |
Jun 29, 2022 | 5.420 | 5.470 | 5.260 | 5.400 | 1,273,373 | -0.07(-1.28%) |
Jun 28, 2022 | 5.520 | 5.650 | 5.460 | 5.470 | 4,580,613 | +0.00(+0.00%) |
Jun 27, 2022 | 5.360 | 5.530 | 5.330 | 5.470 | 1,822,330 | +0.17(+3.21%) |
Jun 24, 2022 | 5.360 | 5.500 | 5.290 | 5.300 | 3,686,510 | +0.00(+0.00%) |
Jun 23, 2022 | 5.110 | 5.300 | 5.040 | 5.300 | 1,376,102 | +0.23(+4.54%) |
Jun 22, 2022 | 4.960 | 5.170 | 4.940 | 5.070 | 2,033,813 | +0.03(+0.60%) |
Jun 21, 2022 | 4.910 | 5.095 | 4.910 | 5.040 | 1,310,450 | +0.18(+3.70%) |
Jun 17, 2022 | 4.760 | 4.995 | 4.750 | 4.860 | 3,646,893 | +0.14(+2.97%) |
Jun 16, 2022 | 4.880 | 4.930 | 4.670 | 4.720 | 3,301,149 | -0.28(-5.60%) |
Jun 15, 2022 | 4.900 | 5.100 | 4.850 | 5.000 | 2,152,524 | +0.11(+2.25%) |
Jun 14, 2022 | 5.000 | 5.000 | 4.800 | 4.890 | 1,779,326 | -0.01(-0.20%) |
Jun 13, 2022 | 5.020 | 5.180 | 4.870 | 4.900 | 1,943,348 | -0.32(-6.13%) |
Jun 10, 2022 | 5.430 | 5.505 | 5.195 | 5.220 | 2,460,997 | -0.32(-5.78%) |
Jun 09, 2022 | 5.690 | 5.770 | 5.530 | 5.540 | 1,166,405 | -0.20(-3.48%) |
Jun 08, 2022 | 5.690 | 5.790 | 5.520 | 5.740 | 1,234,202 | +0.03(+0.53%) |
Jun 07, 2022 | 5.640 | 5.780 | 5.580 | 5.710 | 881,366 | +0.02(+0.35%) |
Jun 06, 2022 | 5.730 | 5.920 | 5.630 | 5.690 | 1,442,376 | -0.04(-0.70%) |
Jun 03, 2022 | 5.920 | 5.920 | 5.670 | 5.730 | 1,190,914 | -0.24(-4.02%) |
Jun 02, 2022 | 5.600 | 6.010 | 5.590 | 5.970 | 2,028,340 | +0.31(+5.48%) |
Jun 01, 2022 | 5.750 | 5.810 | 5.570 | 5.660 | 1,532,987 | -0.07(-1.22%) |
May 31, 2022 | 5.790 | 5.825 | 5.670 | 5.730 | 2,105,010 | -0.11(-1.88%) |
May 27, 2022 | 5.670 | 5.860 | 5.620 | 5.840 | 3,361,377 | +0.24(+4.29%) |
May 26, 2022 | 5.350 | 5.650 | 5.350 | 5.600 | 1,998,625 | +0.23(+4.28%) |
May 25, 2022 | 5.290 | 5.390 | 5.240 | 5.370 | 1,863,051 | +0.06(+1.13%) |
May 24, 2022 | 5.510 | 5.560 | 5.275 | 5.310 | 1,668,018 | -0.29(-5.18%) |
May 23, 2022 | 5.600 | 5.685 | 5.520 | 5.600 | 1,454,119 | +0.00(+0.00%) |
May 20, 2022 | 5.900 | 5.900 | 5.500 | 5.600 | 2,866,706 | -0.07(-1.23%) |
May 19, 2022 | 5.610 | 5.770 | 5.480 | 5.670 | 2,842,571 | -0.11(-1.90%) |
May 18, 2022 | 5.810 | 5.990 | 5.760 | 5.780 | 1,859,745 | -0.17(-2.86%) |
May 17, 2022 | 5.840 | 5.960 | 5.815 | 5.950 | 1,395,563 | +0.20(+3.48%) |
May 16, 2022 | 5.890 | 6.015 | 5.725 | 5.750 | 1,604,373 | -0.20(-3.36%) |
May 13, 2022 | 5.730 | 5.960 | 5.685 | 5.950 | 2,789,753 | +0.33(+5.87%) |
May 12, 2022 | 5.440 | 5.700 | 5.440 | 5.620 | 2,323,698 | +0.05(+0.90%) |
May 11, 2022 | 5.650 | 5.825 | 5.545 | 5.570 | 2,291,036 | -0.12(-2.11%) |
May 10, 2022 | 5.840 | 5.930 | 5.535 | 5.690 | 1,730,259 | -0.05(-0.87%) |
May 09, 2022 | 5.880 | 6.115 | 5.700 | 5.740 | 3,382,633 | -0.18(-3.04%) |
May 06, 2022 | 6.060 | 6.260 | 5.830 | 5.920 | 4,405,087 | -0.41(-6.48%) |
May 05, 2022 | 6.580 | 6.740 | 6.310 | 6.330 | 4,248,203 | -0.41(-6.08%) |
May 04, 2022 | 6.880 | 6.940 | 6.330 | 6.740 | 12,534,898 | -1.15(-14.58%) |
May 03, 2022 | 7.880 | 8.010 | 7.780 | 7.890 | 2,136,791 | -0.05(-0.63%) |
May 02, 2022 | 7.690 | 7.950 | 7.690 | 7.940 | 1,556,750 | +0.25(+3.25%) |
Apr 29, 2022 | 7.850 | 7.980 | 7.630 | 7.690 | 1,437,024 | -0.22(-2.78%) |
Apr 28, 2022 | 7.790 | 8.060 | 7.610 | 7.910 | 1,681,083 | +0.21(+2.73%) |
Apr 27, 2022 | 7.700 | 7.810 | 7.561 | 7.700 | 1,940,266 | -0.03(-0.39%) |
Apr 26, 2022 | 8.010 | 8.120 | 7.730 | 7.730 | 1,749,915 | -0.37(-4.57%) |
Apr 25, 2022 | 7.710 | 8.110 | 7.690 | 8.100 | 2,995,686 | +0.38(+4.92%) |
Apr 22, 2022 | 7.690 | 7.790 | 7.570 | 7.720 | 2,123,185 | +0.02(+0.26%) |
Apr 21, 2022 | 7.920 | 7.990 | 7.670 | 7.700 | 1,608,799 | -0.08(-1.03%) |
Apr 20, 2022 | 7.860 | 7.970 | 7.765 | 7.780 | 830,407 | +0.02(+0.26%) |
Apr 19, 2022 | 7.610 | 7.797 | 7.580 | 7.760 | 1,038,178 | +0.15(+1.97%) |
Apr 18, 2022 | 7.630 | 7.700 | 7.550 | 7.610 | 1,264,132 | -0.02(-0.26%) |
Apr 14, 2022 | 7.930 | 7.950 | 7.630 | 7.630 | 1,340,031 | -0.25(-3.17%) |
Apr 13, 2022 | 7.680 | 7.900 | 7.670 | 7.880 | 1,369,826 | +0.19(+2.47%) |
Apr 12, 2022 | 7.770 | 7.940 | 7.630 | 7.690 | 1,155,416 | +0.01(+0.13%) |
Apr 11, 2022 | 7.760 | 7.860 | 7.640 | 7.680 | 1,939,309 | -0.16(-2.04%) |
Apr 08, 2022 | 8.040 | 8.070 | 7.750 | 7.840 | 1,937,666 | -0.28(-3.45%) |
Apr 07, 2022 | 8.050 | 8.165 | 7.860 | 8.120 | 3,109,252 | +0.03(+0.37%) |
Apr 06, 2022 | 8.630 | 8.630 | 7.915 | 8.090 | 3,906,218 | -0.67(-7.65%) |
Apr 05, 2022 | 8.890 | 8.970 | 8.620 | 8.760 | 1,433,935 | -0.17(-1.90%) |
Apr 04, 2022 | 8.830 | 8.950 | 8.765 | 8.930 | 2,175,817 | +0.11(+1.25%) |