Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.173 | 5.217 | 5.058 | 5.137 | 1,348,524 | -0.13(-2.52%) |
Jun 29, 2022 | 5.492 | 5.492 | 5.270 | 5.270 | 1,259,164 | -0.21(-3.88%) |
Jun 28, 2022 | 5.704 | 5.784 | 5.483 | 5.483 | 954,368 | -0.19(-3.43%) |
Jun 27, 2022 | 5.775 | 5.775 | 5.601 | 5.678 | 688,920 | -0.08(-1.38%) |
Jun 24, 2022 | 5.660 | 5.784 | 5.616 | 5.758 | 3,004,027 | +0.21(+3.83%) |
Jun 23, 2022 | 5.350 | 5.558 | 5.287 | 5.545 | 2,026,166 | +0.26(+4.86%) |
Jun 22, 2022 | 5.306 | 5.474 | 5.288 | 5.288 | 2,824,924 | -0.09(-1.65%) |
Jun 21, 2022 | 5.377 | 5.499 | 5.377 | 5.377 | 1,774,081 | +0.07(+1.32%) |
Jun 17, 2022 | 5.245 | 5.381 | 5.237 | 5.307 | 791,673 | +0.06(+1.17%) |
Jun 16, 2022 | 5.254 | 5.298 | 5.158 | 5.245 | 2,075,487 | -0.17(-3.07%) |
Jun 15, 2022 | 5.350 | 5.438 | 5.250 | 5.412 | 849,558 | +0.12(+2.32%) |
Jun 14, 2022 | 5.307 | 5.372 | 5.228 | 5.289 | 756,939 | +0.00(+0.00%) |
Jun 13, 2022 | 5.455 | 5.508 | 5.263 | 5.289 | 1,045,337 | -0.31(-5.48%) |
Jun 10, 2022 | 5.692 | 5.709 | 5.578 | 5.596 | 928,976 | -0.16(-2.74%) |
Jun 09, 2022 | 6.051 | 6.051 | 5.753 | 5.753 | 2,692,920 | -0.29(-4.78%) |
Jun 08, 2022 | 6.121 | 6.235 | 6.033 | 6.042 | 542,301 | -0.16(-2.54%) |
Jun 07, 2022 | 6.060 | 6.215 | 6.060 | 6.200 | 526,454 | +0.11(+1.72%) |
Jun 06, 2022 | 6.244 | 6.296 | 6.086 | 6.095 | 665,713 | -0.09(-1.42%) |
Jun 03, 2022 | 6.322 | 6.322 | 6.165 | 6.182 | 582,639 | -0.16(-2.49%) |
Jun 02, 2022 | 6.191 | 6.434 | 6.165 | 6.340 | 1,057,622 | +0.16(+2.55%) |
Jun 01, 2022 | 6.366 | 6.410 | 6.158 | 6.182 | 675,870 | -0.13(-2.08%) |
May 31, 2022 | 6.401 | 6.419 | 6.244 | 6.314 | 1,697,879 | -0.08(-1.23%) |
May 27, 2022 | 6.550 | 6.559 | 6.305 | 6.392 | 1,804,716 | -0.25(-3.69%) |
May 26, 2022 | 6.480 | 6.695 | 6.471 | 6.638 | 784,402 | +0.18(+2.71%) |
May 25, 2022 | 6.261 | 6.506 | 6.261 | 6.462 | 452,224 | +0.17(+2.64%) |
May 24, 2022 | 6.436 | 6.480 | 6.252 | 6.296 | 872,317 | -0.24(-3.62%) |
May 23, 2022 | 6.673 | 6.690 | 6.488 | 6.533 | 1,097,313 | -0.12(-1.84%) |
May 20, 2022 | 6.883 | 6.883 | 6.498 | 6.655 | 1,422,791 | -0.16(-2.31%) |
May 19, 2022 | 6.620 | 6.883 | 6.603 | 6.813 | 1,655,784 | +0.14(+2.10%) |
May 18, 2022 | 6.953 | 7.032 | 6.660 | 6.673 | 1,750,088 | -0.42(-5.93%) |
May 17, 2022 | 6.997 | 7.154 | 6.900 | 7.093 | 1,090,915 | +0.24(+3.45%) |
May 16, 2022 | 6.699 | 6.984 | 6.611 | 6.857 | 910,970 | +0.14(+2.09%) |
May 13, 2022 | 6.462 | 6.751 | 6.456 | 6.716 | 1,976,595 | +0.38(+5.94%) |
May 12, 2022 | 6.068 | 6.445 | 5.998 | 6.340 | 3,335,778 | +0.18(+2.99%) |
May 11, 2022 | 6.366 | 6.524 | 6.121 | 6.156 | 2,806,935 | -0.27(-4.22%) |
May 10, 2022 | 6.646 | 6.743 | 6.270 | 6.427 | 1,548,048 | -0.10(-1.48%) |
May 09, 2022 | 6.822 | 6.830 | 6.515 | 6.524 | 2,540,898 | -0.39(-5.70%) |
May 06, 2022 | 7.014 | 7.049 | 6.786 | 6.918 | 1,547,182 | -0.13(-1.86%) |
May 05, 2022 | 7.443 | 7.450 | 7.014 | 7.049 | 969,039 | -0.47(-6.29%) |
May 04, 2022 | 7.303 | 7.522 | 7.093 | 7.522 | 1,067,628 | +0.24(+3.25%) |
May 03, 2022 | 7.303 | 7.417 | 7.216 | 7.286 | 1,177,926 | -0.04(-0.60%) |
May 02, 2022 | 7.110 | 7.338 | 7.075 | 7.329 | 1,142,940 | +0.19(+2.70%) |
Apr 29, 2022 | 7.207 | 7.483 | 7.137 | 7.137 | 1,940,440 | -0.13(-1.81%) |
Apr 28, 2022 | 7.172 | 7.294 | 6.962 | 7.268 | 1,516,621 | +0.16(+2.22%) |
Apr 27, 2022 | 7.137 | 7.294 | 7.062 | 7.110 | 924,749 | -0.02(-0.25%) |
Apr 26, 2022 | 7.408 | 7.408 | 7.102 | 7.128 | 3,133,023 | -0.27(-3.67%) |
Apr 25, 2022 | 7.321 | 7.448 | 7.259 | 7.399 | 1,439,172 | +0.00(+0.00%) |
Apr 22, 2022 | 7.610 | 7.706 | 7.399 | 7.399 | 1,257,341 | -0.16(-2.09%) |
Apr 21, 2022 | 7.872 | 7.907 | 7.548 | 7.557 | 1,031,891 | -0.20(-2.60%) |
Apr 20, 2022 | 7.986 | 8.004 | 7.750 | 7.758 | 619,531 | -0.20(-2.53%) |
Apr 19, 2022 | 7.837 | 8.056 | 7.778 | 7.960 | 874,800 | +0.13(+1.68%) |
Apr 18, 2022 | 8.109 | 8.118 | 7.812 | 7.829 | 992,330 | -0.27(-3.35%) |
Apr 14, 2022 | 8.336 | 8.433 | 8.100 | 8.100 | 897,505 | -0.31(-3.65%) |
Apr 13, 2022 | 8.188 | 8.415 | 8.144 | 8.406 | 483,662 | +0.22(+2.67%) |
Apr 12, 2022 | 8.310 | 8.555 | 8.139 | 8.188 | 1,020,272 | -0.04(-0.43%) |
Apr 11, 2022 | 8.109 | 8.280 | 7.986 | 8.223 | 1,187,876 | +0.04(+0.54%) |
Apr 08, 2022 | 8.310 | 8.361 | 8.135 | 8.179 | 680,809 | -0.12(-1.48%) |
Apr 07, 2022 | 8.634 | 8.634 | 8.188 | 8.301 | 1,353,747 | -0.31(-3.56%) |
Apr 06, 2022 | 8.844 | 8.906 | 8.564 | 8.608 | 2,001,905 | -0.15(-1.70%) |
Apr 05, 2022 | 9.133 | 9.177 | 8.704 | 8.757 | 1,664,723 | -0.42(-4.58%) |
Apr 04, 2022 | 9.142 | 9.199 | 8.888 | 9.177 | 1,017,654 | +0.11(+1.16%) |