Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.390 | 6.065 | 5.280 | 5.970 | 6,501,526 | +0.50(+9.14%) |
Jun 29, 2022 | 5.500 | 5.530 | 5.200 | 5.470 | 3,488,591 | -0.07(-1.26%) |
Jun 28, 2022 | 5.650 | 5.710 | 5.310 | 5.540 | 3,632,670 | -0.10(-1.77%) |
Jun 27, 2022 | 5.790 | 5.800 | 5.590 | 5.640 | 3,091,638 | -0.18(-3.09%) |
Jun 24, 2022 | 5.920 | 6.010 | 5.570 | 5.820 | 20,136,650 | -0.14(-2.35%) |
Jun 23, 2022 | 5.940 | 6.080 | 5.630 | 5.960 | 4,630,824 | -0.01(-0.17%) |
Jun 22, 2022 | 5.710 | 6.145 | 5.690 | 5.970 | 5,293,298 | +0.13(+2.23%) |
Jun 21, 2022 | 6.400 | 6.460 | 5.800 | 5.840 | 6,465,921 | -0.29(-4.73%) |
Jun 17, 2022 | 5.760 | 6.360 | 5.720 | 6.130 | 17,141,818 | +0.33(+5.69%) |
Jun 16, 2022 | 5.610 | 5.970 | 5.560 | 5.800 | 5,101,464 | +0.03(+0.52%) |
Jun 15, 2022 | 5.390 | 5.830 | 5.355 | 5.770 | 4,519,099 | +0.34(+6.26%) |
Jun 14, 2022 | 5.180 | 5.550 | 4.980 | 5.430 | 3,824,024 | +0.27(+5.23%) |
Jun 13, 2022 | 5.270 | 5.480 | 4.950 | 5.160 | 6,126,184 | -0.79(-13.28%) |
Jun 10, 2022 | 5.910 | 6.160 | 5.740 | 5.950 | 4,086,051 | -0.13(-2.14%) |
Jun 09, 2022 | 6.290 | 6.520 | 6.030 | 6.080 | 4,427,759 | -0.19(-3.03%) |
Jun 08, 2022 | 5.470 | 6.445 | 5.470 | 6.270 | 8,936,815 | +0.94(+17.64%) |
Jun 07, 2022 | 5.260 | 5.495 | 5.160 | 5.330 | 3,511,160 | +0.12(+2.30%) |
Jun 06, 2022 | 5.880 | 5.995 | 5.150 | 5.210 | 4,824,170 | -0.54(-9.39%) |
Jun 03, 2022 | 6.030 | 6.205 | 5.750 | 5.750 | 4,055,384 | -0.33(-5.43%) |
Jun 02, 2022 | 5.990 | 6.230 | 5.800 | 6.080 | 5,884,034 | +0.14(+2.36%) |
Jun 01, 2022 | 5.430 | 6.060 | 5.410 | 5.940 | 4,536,914 | +0.51(+9.39%) |
May 31, 2022 | 5.290 | 5.570 | 5.290 | 5.430 | 2,051,742 | -0.01(-0.18%) |
May 27, 2022 | 5.340 | 5.455 | 4.970 | 5.440 | 3,630,887 | +0.15(+2.84%) |
May 26, 2022 | 5.330 | 5.530 | 5.265 | 5.290 | 3,947,116 | -0.03(-0.56%) |
May 25, 2022 | 5.230 | 5.420 | 5.070 | 5.320 | 3,373,174 | +0.15(+2.90%) |
May 24, 2022 | 4.990 | 5.200 | 4.880 | 5.170 | 3,418,429 | +0.07(+1.37%) |
May 23, 2022 | 4.850 | 5.180 | 4.700 | 5.100 | 4,281,802 | +0.41(+8.74%) |
May 20, 2022 | 5.000 | 5.070 | 4.515 | 4.690 | 3,169,478 | -0.18(-3.70%) |
May 19, 2022 | 4.480 | 4.895 | 4.430 | 4.870 | 3,028,217 | +0.44(+9.93%) |
May 18, 2022 | 4.530 | 4.625 | 4.230 | 4.430 | 2,726,249 | +0.03(+0.68%) |
May 17, 2022 | 4.650 | 4.700 | 4.385 | 4.400 | 2,661,118 | -0.10(-2.22%) |
May 16, 2022 | 4.250 | 4.606 | 4.220 | 4.500 | 3,387,312 | +0.30(+7.14%) |
May 13, 2022 | 4.010 | 4.670 | 3.950 | 4.200 | 8,298,860 | +0.54(+14.75%) |
May 12, 2022 | 3.690 | 3.775 | 3.550 | 3.660 | 2,849,826 | +0.11(+3.10%) |
May 11, 2022 | 3.950 | 3.980 | 3.320 | 3.550 | 5,645,796 | -0.40(-10.13%) |
May 10, 2022 | 4.300 | 4.430 | 3.930 | 3.950 | 3,450,589 | -0.13(-3.19%) |
May 09, 2022 | 4.470 | 4.690 | 4.060 | 4.080 | 3,993,573 | -0.62(-13.19%) |
May 06, 2022 | 5.160 | 5.190 | 4.685 | 4.700 | 3,083,065 | -0.51(-9.79%) |
May 05, 2022 | 5.500 | 5.540 | 5.140 | 5.210 | 1,812,427 | -0.33(-5.96%) |
May 04, 2022 | 5.760 | 5.760 | 5.185 | 5.540 | 4,167,712 | -0.09(-1.60%) |
May 03, 2022 | 5.340 | 5.760 | 5.280 | 5.630 | 4,449,309 | +0.29(+5.43%) |
May 02, 2022 | 5.040 | 5.380 | 5.030 | 5.340 | 3,796,932 | +0.23(+4.50%) |
Apr 29, 2022 | 5.000 | 5.165 | 4.850 | 5.110 | 2,225,918 | +0.20(+4.07%) |
Apr 28, 2022 | 5.580 | 5.688 | 4.890 | 4.910 | 4,416,317 | -0.38(-7.18%) |
Apr 27, 2022 | 5.140 | 5.380 | 5.070 | 5.290 | 4,809,518 | +0.12(+2.32%) |
Apr 26, 2022 | 5.220 | 5.395 | 5.030 | 5.170 | 2,949,325 | -0.07(-1.34%) |
Apr 25, 2022 | 4.810 | 5.420 | 4.800 | 5.240 | 5,876,123 | +0.26(+5.22%) |
Apr 22, 2022 | 4.770 | 5.071 | 4.770 | 4.980 | 2,637,509 | +0.17(+3.53%) |
Apr 21, 2022 | 4.910 | 5.020 | 4.725 | 4.810 | 1,903,545 | -0.05(-1.03%) |
Apr 20, 2022 | 4.740 | 4.940 | 4.595 | 4.860 | 2,553,507 | +0.13(+2.75%) |
Apr 19, 2022 | 4.250 | 4.760 | 4.170 | 4.730 | 2,871,341 | +0.39(+8.99%) |
Apr 18, 2022 | 4.410 | 4.500 | 4.270 | 4.340 | 2,675,348 | -0.18(-3.98%) |
Apr 14, 2022 | 4.560 | 4.740 | 4.440 | 4.520 | 4,115,384 | -0.16(-3.42%) |
Apr 13, 2022 | 4.620 | 4.900 | 4.390 | 4.680 | 8,740,306 | +0.44(+10.38%) |
Apr 12, 2022 | 4.610 | 4.710 | 4.210 | 4.240 | 3,390,097 | -0.37(-8.03%) |
Apr 11, 2022 | 4.750 | 4.830 | 4.390 | 4.610 | 2,478,364 | -0.20(-4.16%) |
Apr 08, 2022 | 4.790 | 4.980 | 4.790 | 4.810 | 2,210,160 | -0.06(-1.23%) |
Apr 07, 2022 | 4.930 | 4.940 | 4.695 | 4.870 | 2,519,436 | +0.07(+1.46%) |
Apr 06, 2022 | 4.990 | 4.990 | 4.720 | 4.800 | 3,950,508 | +0.05(+1.05%) |
Apr 05, 2022 | 4.670 | 4.875 | 4.600 | 4.750 | 2,216,133 | -0.03(-0.63%) |
Apr 04, 2022 | 4.320 | 4.880 | 4.310 | 4.780 | 3,262,508 | +0.43(+9.89%) |