Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.290 | 5.530 | 5.080 | 5.380 | 159,353 | -0.01(-0.19%) |
Jun 29, 2022 | 5.480 | 5.480 | 5.370 | 5.390 | 119,720 | -0.05(-0.92%) |
Jun 28, 2022 | 5.390 | 5.530 | 5.385 | 5.440 | 117,539 | +0.02(+0.37%) |
Jun 27, 2022 | 5.220 | 5.455 | 5.220 | 5.420 | 76,248 | +0.20(+3.83%) |
Jun 24, 2022 | 5.040 | 5.340 | 4.980 | 5.220 | 122,800 | +0.27(+5.45%) |
Jun 23, 2022 | 4.780 | 4.970 | 4.670 | 4.950 | 118,477 | +0.24(+5.10%) |
Jun 22, 2022 | 4.820 | 4.880 | 4.680 | 4.710 | 125,731 | -0.14(-2.89%) |
Jun 21, 2022 | 4.690 | 4.930 | 4.690 | 4.850 | 175,799 | +0.20(+4.30%) |
Jun 17, 2022 | 4.780 | 4.900 | 4.650 | 4.650 | 92,630 | -0.14(-2.92%) |
Jun 16, 2022 | 5.230 | 5.230 | 4.730 | 4.790 | 111,744 | -0.56(-10.47%) |
Jun 15, 2022 | 5.120 | 5.410 | 5.120 | 5.350 | 67,766 | +0.22(+4.29%) |
Jun 14, 2022 | 5.400 | 5.400 | 5.110 | 5.130 | 62,592 | -0.27(-5.00%) |
Jun 13, 2022 | 5.550 | 5.675 | 5.380 | 5.400 | 111,520 | -0.40(-6.90%) |
Jun 10, 2022 | 5.700 | 5.890 | 5.670 | 5.800 | 95,445 | -0.03(-0.51%) |
Jun 09, 2022 | 6.120 | 6.170 | 5.810 | 5.830 | 95,261 | -0.37(-5.97%) |
Jun 08, 2022 | 6.070 | 6.220 | 6.030 | 6.200 | 144,398 | +0.07(+1.14%) |
Jun 07, 2022 | 5.880 | 6.170 | 5.880 | 6.130 | 85,556 | +0.19(+3.20%) |
Jun 06, 2022 | 6.050 | 6.100 | 5.900 | 5.940 | 87,725 | -0.06(-1.00%) |
Jun 03, 2022 | 5.920 | 6.170 | 5.898 | 6.000 | 111,702 | -0.02(-0.33%) |
Jun 02, 2022 | 5.670 | 6.200 | 5.660 | 6.020 | 182,524 | +0.38(+6.74%) |
Jun 01, 2022 | 5.610 | 5.750 | 5.600 | 5.640 | 79,941 | +0.01(+0.18%) |
May 31, 2022 | 5.500 | 5.700 | 5.260 | 5.630 | 65,455 | +0.10(+1.81%) |
May 27, 2022 | 5.590 | 5.670 | 5.530 | 5.530 | 55,126 | -0.03(-0.54%) |
May 26, 2022 | 5.330 | 5.610 | 5.330 | 5.560 | 196,968 | +0.29(+5.50%) |
May 25, 2022 | 5.190 | 5.440 | 5.180 | 5.270 | 136,204 | +0.01(+0.19%) |
May 24, 2022 | 5.520 | 5.520 | 5.170 | 5.260 | 333,372 | -0.33(-5.90%) |
May 23, 2022 | 5.950 | 5.950 | 5.590 | 5.590 | 81,745 | -0.27(-4.61%) |
May 20, 2022 | 5.380 | 5.870 | 5.380 | 5.860 | 260,523 | +0.07(+1.21%) |
May 19, 2022 | 5.640 | 5.880 | 5.628 | 5.790 | 73,323 | +0.07(+1.22%) |
May 18, 2022 | 6.020 | 6.020 | 5.580 | 5.720 | 213,376 | -0.33(-5.45%) |
May 17, 2022 | 5.800 | 6.070 | 5.710 | 6.050 | 134,259 | +0.33(+5.77%) |
May 16, 2022 | 5.660 | 5.780 | 5.436 | 5.720 | 98,236 | +0.01(+0.18%) |
May 13, 2022 | 5.260 | 5.710 | 5.260 | 5.710 | 117,497 | +0.46(+8.76%) |
May 12, 2022 | 4.940 | 5.380 | 4.830 | 5.250 | 208,044 | +0.24(+4.79%) |
May 11, 2022 | 5.210 | 5.320 | 5.010 | 5.010 | 69,321 | -0.22(-4.21%) |
May 10, 2022 | 5.660 | 5.660 | 5.200 | 5.230 | 167,989 | -0.34(-6.10%) |
May 09, 2022 | 5.430 | 5.610 | 5.270 | 5.570 | 318,901 | +0.00(+0.00%) |
May 06, 2022 | 5.640 | 5.640 | 5.280 | 5.570 | 129,417 | -0.10(-1.76%) |
May 05, 2022 | 5.730 | 5.874 | 5.410 | 5.670 | 176,778 | -0.06(-1.05%) |
May 04, 2022 | 5.470 | 5.740 | 5.270 | 5.730 | 320,681 | +0.32(+5.91%) |
May 03, 2022 | 5.470 | 5.800 | 5.360 | 5.410 | 389,899 | -0.12(-2.17%) |
May 02, 2022 | 5.280 | 5.560 | 5.215 | 5.530 | 285,302 | +0.27(+5.13%) |
Apr 29, 2022 | 5.020 | 5.555 | 4.970 | 5.260 | 325,539 | +0.19(+3.75%) |
Apr 28, 2022 | 5.170 | 5.375 | 4.990 | 5.070 | 172,142 | +0.00(+0.00%) |
Apr 27, 2022 | 5.320 | 5.340 | 5.060 | 5.070 | 186,795 | -0.25(-4.70%) |
Apr 26, 2022 | 5.490 | 5.520 | 5.280 | 5.320 | 132,930 | -0.16(-2.92%) |
Apr 25, 2022 | 5.430 | 5.520 | 5.240 | 5.480 | 548,835 | -0.04(-0.72%) |
Apr 22, 2022 | 6.400 | 6.530 | 5.440 | 5.520 | 434,582 | -0.91(-14.15%) |
Apr 21, 2022 | 6.830 | 6.830 | 6.420 | 6.430 | 159,686 | -0.35(-5.16%) |
Apr 20, 2022 | 6.760 | 6.870 | 6.674 | 6.780 | 192,211 | +0.13(+1.95%) |
Apr 19, 2022 | 6.500 | 6.710 | 6.500 | 6.650 | 93,113 | +0.11(+1.68%) |
Apr 18, 2022 | 6.540 | 6.630 | 6.500 | 6.540 | 107,573 | -0.01(-0.15%) |
Apr 14, 2022 | 6.550 | 6.610 | 6.530 | 6.550 | 101,684 | +0.04(+0.61%) |
Apr 13, 2022 | 6.760 | 6.790 | 6.510 | 6.510 | 151,097 | -0.28(-4.12%) |
Apr 12, 2022 | 6.840 | 7.010 | 6.720 | 6.790 | 154,542 | +0.02(+0.30%) |
Apr 11, 2022 | 6.700 | 6.820 | 6.689 | 6.770 | 171,783 | +0.01(+0.15%) |
Apr 08, 2022 | 7.090 | 7.175 | 6.702 | 6.760 | 178,847 | -0.33(-4.65%) |
Apr 07, 2022 | 7.040 | 7.120 | 6.880 | 7.090 | 128,367 | -0.01(-0.14%) |
Apr 06, 2022 | 7.050 | 7.120 | 6.940 | 7.100 | 224,831 | -0.04(-0.56%) |
Apr 05, 2022 | 7.210 | 7.250 | 7.080 | 7.140 | 170,529 | -0.04(-0.56%) |
Apr 04, 2022 | 6.830 | 7.190 | 6.830 | 7.180 | 166,514 | +0.36(+5.28%) |