Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.320 | 5.920 | 5.180 | 5.710 | 87,255 | +0.36(+6.73%) |
Jun 29, 2022 | 5.060 | 5.550 | 5.060 | 5.350 | 57,090 | +0.14(+2.69%) |
Jun 28, 2022 | 5.310 | 5.500 | 5.160 | 5.210 | 10,279 | -0.34(-6.13%) |
Jun 27, 2022 | 5.036 | 5.562 | 4.970 | 5.550 | 18,167 | +0.51(+10.12%) |
Jun 24, 2022 | 5.350 | 5.450 | 4.940 | 5.040 | 35,905 | +0.10(+2.02%) |
Jun 23, 2022 | 5.000 | 5.000 | 4.800 | 4.940 | 16,526 | -0.06(-1.20%) |
Jun 22, 2022 | 4.980 | 5.000 | 4.760 | 5.000 | 23,154 | +0.00(+0.00%) |
Jun 21, 2022 | 4.810 | 5.000 | 4.810 | 5.000 | 14,547 | +0.13(+2.77%) |
Jun 17, 2022 | 4.820 | 5.015 | 4.820 | 4.865 | 10,794 | -0.05(-1.12%) |
Jun 16, 2022 | 4.790 | 5.420 | 4.760 | 4.920 | 28,020 | -0.10(-1.99%) |
Jun 15, 2022 | 4.850 | 5.070 | 4.800 | 5.020 | 18,413 | +0.13(+2.66%) |
Jun 14, 2022 | 4.800 | 5.100 | 4.790 | 4.890 | 14,790 | +0.07(+1.45%) |
Jun 13, 2022 | 5.180 | 5.450 | 4.790 | 4.820 | 62,782 | -0.57(-10.58%) |
Jun 10, 2022 | 5.510 | 5.770 | 5.389 | 5.390 | 23,532 | -0.18(-3.23%) |
Jun 09, 2022 | 5.700 | 5.815 | 5.570 | 5.570 | 11,549 | -0.22(-3.80%) |
Jun 08, 2022 | 5.640 | 5.940 | 5.640 | 5.790 | 5,880 | +0.09(+1.58%) |
Jun 07, 2022 | 5.760 | 5.790 | 5.570 | 5.700 | 6,859 | +0.04(+0.71%) |
Jun 06, 2022 | 5.720 | 5.750 | 5.530 | 5.660 | 11,588 | -0.06(-1.02%) |
Jun 03, 2022 | 5.750 | 5.820 | 5.550 | 5.719 | 6,672 | +0.04(+0.68%) |
Jun 02, 2022 | 5.690 | 5.780 | 5.580 | 5.680 | 8,828 | +0.03(+0.53%) |
Jun 01, 2022 | 5.740 | 5.900 | 5.650 | 5.650 | 14,152 | -0.14(-2.42%) |
May 31, 2022 | 5.620 | 5.898 | 5.610 | 5.790 | 12,493 | +0.18(+3.21%) |
May 27, 2022 | 5.900 | 5.996 | 5.540 | 5.610 | 46,087 | -0.29(-4.92%) |
May 26, 2022 | 6.000 | 6.120 | 5.709 | 5.900 | 41,792 | -0.02(-0.34%) |
May 25, 2022 | 5.935 | 5.970 | 5.691 | 5.920 | 11,838 | +0.00(+0.00%) |
May 24, 2022 | 5.925 | 6.000 | 5.700 | 5.920 | 23,213 | +0.11(+1.89%) |
May 23, 2022 | 6.000 | 6.110 | 5.753 | 5.810 | 20,476 | -0.19(-3.17%) |
May 20, 2022 | 5.940 | 6.130 | 5.940 | 6.000 | 12,882 | +0.00(+0.00%) |
May 19, 2022 | 5.800 | 6.000 | 5.770 | 6.000 | 9,332 | +0.30(+5.26%) |
May 18, 2022 | 5.860 | 5.940 | 5.660 | 5.700 | 14,061 | -0.07(-1.21%) |
May 17, 2022 | 5.930 | 5.947 | 5.630 | 5.770 | 17,817 | -0.02(-0.35%) |
May 16, 2022 | 5.800 | 5.930 | 5.720 | 5.790 | 9,894 | -0.06(-1.03%) |
May 13, 2022 | 5.490 | 5.920 | 5.312 | 5.850 | 41,334 | +0.83(+16.53%) |
May 12, 2022 | 5.070 | 5.460 | 4.998 | 5.020 | 55,781 | -0.44(-8.06%) |
May 11, 2022 | 5.990 | 5.990 | 5.460 | 5.460 | 49,243 | -0.36(-6.19%) |
May 10, 2022 | 5.700 | 6.000 | 5.663 | 5.820 | 32,719 | +0.10(+1.75%) |
May 09, 2022 | 5.950 | 6.110 | 5.670 | 5.720 | 33,033 | -0.43(-6.99%) |
May 06, 2022 | 6.210 | 6.310 | 6.070 | 6.150 | 3,951 | -0.20(-3.15%) |
May 05, 2022 | 6.059 | 6.360 | 6.059 | 6.350 | 8,290 | +0.16(+2.58%) |
May 04, 2022 | 6.220 | 6.360 | 6.145 | 6.190 | 9,314 | +0.13(+2.15%) |
May 03, 2022 | 5.800 | 6.400 | 5.800 | 6.060 | 18,994 | +0.29(+5.03%) |
May 02, 2022 | 5.810 | 6.200 | 5.710 | 5.770 | 19,374 | -0.19(-3.19%) |
Apr 29, 2022 | 6.370 | 6.370 | 5.870 | 5.960 | 11,014 | -0.49(-7.60%) |
Apr 28, 2022 | 6.120 | 6.480 | 5.800 | 6.450 | 35,235 | +0.28(+4.54%) |
Apr 27, 2022 | 6.600 | 6.650 | 6.090 | 6.170 | 18,201 | -0.39(-5.95%) |
Apr 26, 2022 | 6.520 | 6.600 | 6.290 | 6.560 | 23,834 | +0.05(+0.77%) |
Apr 25, 2022 | 6.563 | 6.761 | 6.500 | 6.510 | 12,928 | -0.39(-5.65%) |
Apr 22, 2022 | 6.950 | 6.970 | 6.670 | 6.900 | 6,003 | -0.02(-0.29%) |
Apr 21, 2022 | 6.670 | 7.013 | 6.500 | 6.920 | 16,759 | +0.25(+3.75%) |
Apr 20, 2022 | 6.760 | 6.820 | 6.670 | 6.670 | 5,773 | -0.18(-2.63%) |
Apr 19, 2022 | 6.620 | 6.990 | 6.545 | 6.850 | 17,055 | +0.30(+4.58%) |
Apr 18, 2022 | 7.110 | 7.220 | 6.400 | 6.550 | 37,793 | -0.33(-4.80%) |
Apr 14, 2022 | 6.740 | 7.130 | 6.700 | 6.880 | 18,244 | +0.08(+1.18%) |
Apr 13, 2022 | 6.920 | 7.170 | 6.740 | 6.800 | 15,304 | -0.02(-0.29%) |
Apr 12, 2022 | 6.890 | 7.223 | 6.712 | 6.820 | 64,632 | +0.09(+1.34%) |
Apr 11, 2022 | 7.170 | 7.200 | 6.730 | 6.730 | 20,119 | -0.28(-3.99%) |
Apr 08, 2022 | 7.130 | 7.420 | 7.000 | 7.010 | 21,834 | -0.01(-0.14%) |
Apr 07, 2022 | 7.140 | 7.300 | 6.875 | 7.020 | 25,516 | +0.00(+0.00%) |
Apr 06, 2022 | 7.170 | 7.390 | 6.870 | 7.020 | 32,091 | -0.14(-1.96%) |
Apr 05, 2022 | 7.920 | 7.920 | 7.160 | 7.160 | 36,378 | -0.29(-3.89%) |
Apr 04, 2022 | 7.260 | 7.590 | 7.250 | 7.450 | 30,995 | +0.22(+3.04%) |