Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.431 | 5.478 | 5.310 | 5.394 | 1,284,378 | -0.14(-2.52%) |
Jun 29, 2022 | 5.766 | 5.766 | 5.534 | 5.534 | 1,199,270 | -0.22(-3.88%) |
Jun 28, 2022 | 5.989 | 6.073 | 5.757 | 5.757 | 908,971 | -0.20(-3.43%) |
Jun 27, 2022 | 6.064 | 6.064 | 5.881 | 5.961 | 656,150 | -0.08(-1.38%) |
Jun 24, 2022 | 5.943 | 6.073 | 5.896 | 6.045 | 2,861,134 | +0.22(+3.83%) |
Jun 23, 2022 | 5.617 | 5.836 | 5.551 | 5.822 | 1,929,787 | +0.27(+4.86%) |
Jun 22, 2022 | 5.571 | 5.747 | 5.552 | 5.552 | 2,690,550 | -0.09(-1.65%) |
Jun 21, 2022 | 5.645 | 5.774 | 5.645 | 5.645 | 1,689,693 | +0.07(+1.32%) |
Jun 17, 2022 | 5.507 | 5.650 | 5.498 | 5.572 | 754,015 | +0.06(+1.17%) |
Jun 16, 2022 | 5.516 | 5.562 | 5.415 | 5.507 | 1,976,762 | -0.17(-3.07%) |
Jun 15, 2022 | 5.618 | 5.710 | 5.512 | 5.682 | 809,147 | +0.13(+2.32%) |
Jun 14, 2022 | 5.572 | 5.641 | 5.489 | 5.553 | 720,933 | +0.00(+0.00%) |
Jun 13, 2022 | 5.728 | 5.783 | 5.526 | 5.553 | 995,613 | -0.32(-5.48%) |
Jun 10, 2022 | 5.976 | 5.995 | 5.857 | 5.875 | 884,787 | -0.17(-2.74%) |
Jun 09, 2022 | 6.353 | 6.353 | 6.041 | 6.041 | 2,564,826 | -0.30(-4.78%) |
Jun 08, 2022 | 6.427 | 6.546 | 6.335 | 6.344 | 516,505 | -0.17(-2.54%) |
Jun 07, 2022 | 6.362 | 6.525 | 6.362 | 6.509 | 501,412 | +0.11(+1.72%) |
Jun 06, 2022 | 6.555 | 6.611 | 6.390 | 6.399 | 634,047 | -0.09(-1.42%) |
Jun 03, 2022 | 6.638 | 6.638 | 6.473 | 6.491 | 554,925 | -0.17(-2.49%) |
Jun 02, 2022 | 6.500 | 6.755 | 6.473 | 6.657 | 1,007,314 | +0.17(+2.55%) |
Jun 01, 2022 | 6.684 | 6.730 | 6.466 | 6.491 | 643,721 | -0.14(-2.08%) |
May 31, 2022 | 6.721 | 6.739 | 6.555 | 6.629 | 1,617,116 | -0.08(-1.23%) |
May 27, 2022 | 6.877 | 6.886 | 6.620 | 6.712 | 1,718,870 | -0.26(-3.69%) |
May 26, 2022 | 6.804 | 7.029 | 6.794 | 6.969 | 747,090 | +0.18(+2.71%) |
May 25, 2022 | 6.574 | 6.831 | 6.574 | 6.785 | 430,713 | +0.17(+2.64%) |
May 24, 2022 | 6.758 | 6.804 | 6.565 | 6.611 | 830,823 | -0.25(-3.62%) |
May 23, 2022 | 7.006 | 7.024 | 6.812 | 6.859 | 1,045,117 | -0.13(-1.84%) |
May 20, 2022 | 7.227 | 7.227 | 6.822 | 6.988 | 1,355,113 | -0.17(-2.31%) |
May 19, 2022 | 6.951 | 7.227 | 6.932 | 7.153 | 1,577,022 | +0.15(+2.10%) |
May 18, 2022 | 7.300 | 7.383 | 6.992 | 7.006 | 1,666,841 | -0.44(-5.93%) |
May 17, 2022 | 7.346 | 7.512 | 7.245 | 7.447 | 1,039,024 | +0.25(+3.45%) |
May 16, 2022 | 7.033 | 7.332 | 6.942 | 7.199 | 867,637 | +0.15(+2.09%) |
May 13, 2022 | 6.785 | 7.089 | 6.778 | 7.052 | 1,882,574 | +0.40(+5.94%) |
May 12, 2022 | 6.372 | 6.767 | 6.298 | 6.657 | 3,177,104 | +0.19(+2.99%) |
May 11, 2022 | 6.684 | 6.850 | 6.427 | 6.463 | 2,673,417 | -0.29(-4.22%) |
May 10, 2022 | 6.978 | 7.079 | 6.583 | 6.748 | 1,474,412 | -0.10(-1.48%) |
May 09, 2022 | 7.162 | 7.171 | 6.840 | 6.850 | 2,420,035 | -0.41(-5.70%) |
May 06, 2022 | 7.364 | 7.401 | 7.125 | 7.263 | 1,473,586 | -0.14(-1.86%) |
May 05, 2022 | 7.815 | 7.822 | 7.364 | 7.401 | 922,945 | -0.50(-6.29%) |
May 04, 2022 | 7.668 | 7.898 | 7.447 | 7.898 | 1,016,844 | +0.25(+3.25%) |
May 03, 2022 | 7.668 | 7.787 | 7.576 | 7.649 | 1,121,895 | -0.05(-0.60%) |
May 02, 2022 | 7.466 | 7.705 | 7.429 | 7.695 | 1,088,574 | +0.20(+2.70%) |
Apr 29, 2022 | 7.567 | 7.856 | 7.493 | 7.493 | 1,848,139 | -0.14(-1.81%) |
Apr 28, 2022 | 7.530 | 7.659 | 7.309 | 7.631 | 1,444,480 | +0.17(+2.22%) |
Apr 27, 2022 | 7.493 | 7.659 | 7.415 | 7.466 | 880,761 | -0.02(-0.25%) |
Apr 26, 2022 | 7.778 | 7.778 | 7.456 | 7.484 | 2,983,994 | -0.29(-3.67%) |
Apr 25, 2022 | 7.686 | 7.820 | 7.621 | 7.769 | 1,370,715 | +0.00(+0.00%) |
Apr 22, 2022 | 7.990 | 8.091 | 7.769 | 7.769 | 1,197,533 | -0.17(-2.09%) |
Apr 21, 2022 | 8.265 | 8.302 | 7.925 | 7.934 | 982,807 | -0.21(-2.60%) |
Apr 20, 2022 | 8.385 | 8.403 | 8.137 | 8.146 | 590,061 | -0.21(-2.53%) |
Apr 19, 2022 | 8.229 | 8.459 | 8.166 | 8.357 | 833,188 | +0.14(+1.68%) |
Apr 18, 2022 | 8.514 | 8.523 | 8.203 | 8.220 | 945,127 | -0.29(-3.35%) |
Apr 14, 2022 | 8.753 | 8.854 | 8.505 | 8.505 | 854,813 | -0.32(-3.65%) |
Apr 13, 2022 | 8.596 | 8.836 | 8.550 | 8.826 | 460,655 | +0.23(+2.67%) |
Apr 12, 2022 | 8.725 | 8.983 | 8.546 | 8.596 | 971,740 | -0.04(-0.43%) |
Apr 11, 2022 | 8.514 | 8.693 | 8.385 | 8.633 | 1,131,372 | +0.05(+0.54%) |
Apr 08, 2022 | 8.725 | 8.779 | 8.541 | 8.587 | 648,425 | -0.13(-1.48%) |
Apr 07, 2022 | 9.065 | 9.065 | 8.597 | 8.716 | 1,289,353 | -0.32(-3.56%) |
Apr 06, 2022 | 9.286 | 9.350 | 8.992 | 9.038 | 1,906,680 | -0.16(-1.70%) |
Apr 05, 2022 | 9.589 | 9.635 | 9.139 | 9.194 | 1,585,537 | -0.44(-4.58%) |
Apr 04, 2022 | 9.599 | 9.658 | 9.332 | 9.635 | 969,247 | +0.11(+1.16%) |