Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.370 | 6.580 | 6.260 | 6.570 | 460,291 | +0.16(+2.50%) |
Jun 29, 2022 | 6.530 | 6.530 | 6.290 | 6.410 | 510,937 | -0.10(-1.54%) |
Jun 28, 2022 | 6.560 | 6.720 | 6.430 | 6.510 | 692,158 | -0.05(-0.76%) |
Jun 27, 2022 | 6.750 | 6.760 | 6.490 | 6.560 | 1,036,594 | -0.18(-2.67%) |
Jun 24, 2022 | 6.930 | 6.950 | 6.670 | 6.740 | 2,295,587 | -0.03(-0.44%) |
Jun 23, 2022 | 6.540 | 6.790 | 6.390 | 6.770 | 1,159,489 | +0.22(+3.36%) |
Jun 22, 2022 | 5.900 | 6.670 | 5.860 | 6.550 | 2,042,375 | +0.52(+8.62%) |
Jun 21, 2022 | 5.820 | 6.729 | 5.820 | 6.030 | 2,641,136 | +0.66(+12.29%) |
Jun 17, 2022 | 5.260 | 5.600 | 5.120 | 5.370 | 1,048,843 | +0.12(+2.29%) |
Jun 16, 2022 | 5.340 | 5.340 | 5.120 | 5.250 | 599,628 | -0.24(-4.37%) |
Jun 15, 2022 | 5.560 | 5.970 | 5.360 | 5.490 | 552,113 | +0.02(+0.37%) |
Jun 14, 2022 | 5.460 | 5.560 | 5.360 | 5.470 | 428,415 | +0.08(+1.48%) |
Jun 13, 2022 | 5.350 | 5.540 | 5.330 | 5.390 | 394,459 | -0.20(-3.58%) |
Jun 10, 2022 | 5.670 | 5.785 | 5.520 | 5.590 | 382,474 | -0.21(-3.62%) |
Jun 09, 2022 | 6.010 | 6.090 | 5.735 | 5.800 | 813,766 | -0.30(-4.92%) |
Jun 08, 2022 | 6.170 | 6.230 | 6.050 | 6.100 | 574,420 | -0.16(-2.56%) |
Jun 07, 2022 | 6.000 | 6.280 | 5.950 | 6.260 | 733,719 | +0.20(+3.30%) |
Jun 06, 2022 | 5.980 | 6.180 | 5.860 | 6.060 | 863,621 | +0.16(+2.71%) |
Jun 03, 2022 | 6.050 | 6.050 | 5.850 | 5.900 | 281,898 | -0.20(-3.28%) |
Jun 02, 2022 | 6.050 | 6.150 | 6.000 | 6.100 | 439,096 | +0.11(+1.84%) |
Jun 01, 2022 | 5.900 | 6.040 | 5.820 | 5.990 | 397,585 | +0.10(+1.70%) |
May 31, 2022 | 6.060 | 6.090 | 5.780 | 5.890 | 674,259 | -0.23(-3.76%) |
May 27, 2022 | 5.930 | 6.220 | 5.880 | 6.120 | 626,870 | +0.26(+4.44%) |
May 26, 2022 | 5.800 | 6.030 | 5.800 | 5.860 | 640,407 | +0.13(+2.27%) |
May 25, 2022 | 5.690 | 5.775 | 5.530 | 5.730 | 478,640 | +0.03(+0.53%) |
May 24, 2022 | 5.860 | 5.900 | 5.640 | 5.700 | 480,010 | -0.30(-5.00%) |
May 23, 2022 | 6.030 | 6.110 | 5.760 | 6.000 | 437,292 | +0.03(+0.50%) |
May 20, 2022 | 5.810 | 5.990 | 5.650 | 5.970 | 628,072 | +0.31(+5.48%) |
May 19, 2022 | 5.430 | 5.845 | 5.425 | 5.660 | 499,132 | +0.14(+2.54%) |
May 18, 2022 | 5.540 | 5.760 | 5.490 | 5.520 | 500,821 | -0.18(-3.16%) |
May 17, 2022 | 5.420 | 5.715 | 5.340 | 5.700 | 422,201 | +0.48(+9.20%) |
May 16, 2022 | 5.260 | 5.490 | 5.190 | 5.220 | 646,777 | -0.12(-2.25%) |
May 13, 2022 | 5.070 | 5.460 | 5.070 | 5.340 | 695,219 | +0.40(+8.10%) |
May 12, 2022 | 4.610 | 5.010 | 4.570 | 4.940 | 685,548 | +0.30(+6.47%) |
May 11, 2022 | 5.190 | 5.211 | 4.510 | 4.640 | 668,486 | -0.10(-2.11%) |
May 10, 2022 | 4.960 | 5.130 | 4.590 | 4.740 | 699,061 | -0.05(-1.04%) |
May 09, 2022 | 4.870 | 4.990 | 4.750 | 4.790 | 611,642 | -0.23(-4.58%) |
May 06, 2022 | 5.100 | 5.150 | 4.910 | 5.020 | 555,981 | -0.15(-2.90%) |
May 05, 2022 | 5.540 | 5.540 | 5.090 | 5.170 | 425,377 | -0.47(-8.33%) |
May 04, 2022 | 5.240 | 5.650 | 5.160 | 5.640 | 555,841 | +0.40(+7.63%) |
May 03, 2022 | 5.340 | 5.430 | 5.190 | 5.240 | 492,277 | -0.10(-1.87%) |
May 02, 2022 | 5.120 | 5.340 | 4.960 | 5.340 | 1,012,361 | +0.25(+4.91%) |
Apr 29, 2022 | 5.350 | 5.490 | 5.085 | 5.090 | 948,617 | -0.34(-6.26%) |
Apr 28, 2022 | 5.480 | 5.510 | 5.330 | 5.430 | 1,223,081 | +0.03(+0.56%) |
Apr 27, 2022 | 5.340 | 5.610 | 5.340 | 5.400 | 550,266 | +0.06(+1.12%) |
Apr 26, 2022 | 5.340 | 5.420 | 5.280 | 5.340 | 509,331 | -0.08(-1.48%) |
Apr 25, 2022 | 5.450 | 5.489 | 5.130 | 5.420 | 533,271 | -0.06(-1.09%) |
Apr 22, 2022 | 5.310 | 5.560 | 5.120 | 5.480 | 1,863,099 | +0.16(+3.01%) |
Apr 21, 2022 | 5.430 | 5.520 | 5.190 | 5.320 | 536,042 | -0.02(-0.37%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.250 | 5.340 | 667,941 | -0.07(-1.29%) |
Apr 19, 2022 | 5.210 | 5.470 | 5.180 | 5.410 | 856,071 | +0.17(+3.24%) |
Apr 18, 2022 | 5.280 | 5.320 | 5.120 | 5.240 | 449,536 | -0.04(-0.76%) |
Apr 14, 2022 | 5.300 | 5.330 | 5.200 | 5.280 | 391,998 | +0.00(+0.00%) |
Apr 13, 2022 | 5.200 | 5.340 | 5.130 | 5.280 | 298,373 | +0.06(+1.15%) |
Apr 12, 2022 | 5.360 | 5.450 | 5.200 | 5.220 | 455,755 | -0.03(-0.57%) |
Apr 11, 2022 | 5.250 | 5.380 | 5.150 | 5.250 | 315,185 | -0.03(-0.57%) |
Apr 08, 2022 | 5.380 | 5.500 | 5.250 | 5.280 | 548,959 | -0.11(-2.04%) |
Apr 07, 2022 | 5.480 | 5.570 | 5.280 | 5.390 | 885,869 | -0.09(-1.64%) |
Apr 06, 2022 | 5.600 | 5.695 | 5.280 | 5.480 | 1,039,913 | -0.19(-3.35%) |
Apr 05, 2022 | 5.930 | 5.930 | 5.610 | 5.670 | 770,305 | -0.26(-4.38%) |
Apr 04, 2022 | 5.930 | 6.050 | 5.790 | 5.930 | 855,281 | +0.05(+0.85%) |