Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.210 | 4.230 | 4.015 | 4.170 | 717,025 | -0.11(-2.57%) |
Jun 29, 2022 | 4.610 | 4.620 | 4.235 | 4.280 | 941,459 | -0.37(-7.96%) |
Jun 28, 2022 | 4.830 | 4.830 | 4.440 | 4.650 | 1,031,403 | -0.06(-1.27%) |
Jun 27, 2022 | 5.030 | 5.040 | 4.510 | 4.710 | 1,784,387 | -0.28(-5.61%) |
Jun 24, 2022 | 6.450 | 6.460 | 4.800 | 4.990 | 6,650,084 | -2.19(-30.50%) |
Jun 23, 2022 | 6.960 | 7.250 | 6.850 | 7.180 | 547,790 | +0.33(+4.82%) |
Jun 22, 2022 | 6.180 | 6.900 | 6.180 | 6.850 | 331,730 | +0.56(+8.90%) |
Jun 21, 2022 | 6.120 | 6.470 | 6.030 | 6.290 | 302,312 | +0.24(+3.97%) |
Jun 17, 2022 | 5.770 | 6.140 | 5.700 | 6.050 | 650,452 | +0.32(+5.58%) |
Jun 16, 2022 | 5.990 | 6.060 | 5.660 | 5.730 | 474,385 | -0.47(-7.58%) |
Jun 15, 2022 | 5.950 | 6.330 | 5.865 | 6.200 | 236,729 | +0.24(+4.03%) |
Jun 14, 2022 | 5.960 | 5.980 | 5.770 | 5.960 | 212,465 | +0.00(+0.00%) |
Jun 13, 2022 | 6.360 | 6.420 | 5.835 | 5.960 | 314,459 | -0.68(-10.24%) |
Jun 10, 2022 | 6.840 | 6.840 | 6.595 | 6.640 | 164,660 | -0.34(-4.87%) |
Jun 09, 2022 | 6.950 | 7.087 | 6.770 | 6.980 | 252,651 | +0.02(+0.29%) |
Jun 08, 2022 | 7.350 | 7.440 | 6.890 | 6.960 | 318,980 | -0.44(-5.95%) |
Jun 07, 2022 | 6.920 | 7.430 | 6.920 | 7.400 | 399,667 | +0.48(+6.94%) |
Jun 06, 2022 | 7.120 | 7.300 | 6.910 | 6.920 | 328,200 | -0.28(-3.89%) |
Jun 03, 2022 | 7.270 | 7.310 | 7.145 | 7.200 | 125,369 | -0.10(-1.37%) |
Jun 02, 2022 | 7.170 | 7.315 | 7.087 | 7.300 | 205,167 | +0.14(+1.96%) |
Jun 01, 2022 | 7.290 | 7.400 | 7.140 | 7.160 | 184,451 | -0.10(-1.38%) |
May 31, 2022 | 7.100 | 7.390 | 7.030 | 7.260 | 259,277 | +0.08(+1.11%) |
May 27, 2022 | 7.040 | 7.220 | 6.980 | 7.180 | 195,463 | +0.13(+1.84%) |
May 26, 2022 | 6.870 | 7.140 | 6.625 | 7.050 | 455,942 | +0.26(+3.83%) |
May 25, 2022 | 6.420 | 6.810 | 5.992 | 6.790 | 435,498 | +0.38(+5.93%) |
May 24, 2022 | 6.430 | 6.500 | 6.240 | 6.410 | 221,939 | -0.03(-0.47%) |
May 23, 2022 | 6.400 | 6.590 | 6.330 | 6.440 | 241,790 | +0.13(+2.06%) |
May 20, 2022 | 6.240 | 6.330 | 6.050 | 6.310 | 219,628 | +0.21(+3.44%) |
May 19, 2022 | 5.900 | 6.160 | 5.900 | 6.100 | 278,909 | +0.20(+3.39%) |
May 18, 2022 | 5.670 | 5.980 | 5.670 | 5.900 | 303,659 | +0.21(+3.69%) |
May 17, 2022 | 5.690 | 5.730 | 5.600 | 5.690 | 226,911 | +0.15(+2.71%) |
May 16, 2022 | 5.490 | 5.650 | 5.420 | 5.540 | 266,252 | +0.05(+0.91%) |
May 13, 2022 | 5.070 | 5.540 | 4.940 | 5.490 | 321,124 | +0.48(+9.58%) |
May 12, 2022 | 4.890 | 5.185 | 4.750 | 5.010 | 267,278 | +0.10(+2.04%) |
May 11, 2022 | 5.030 | 5.220 | 4.700 | 4.910 | 340,497 | -0.12(-2.39%) |
May 10, 2022 | 5.050 | 5.120 | 4.750 | 5.030 | 358,379 | -0.01(-0.20%) |
May 09, 2022 | 5.160 | 5.210 | 4.980 | 5.040 | 327,432 | -0.17(-3.26%) |
May 06, 2022 | 5.450 | 5.450 | 5.130 | 5.210 | 232,215 | -0.24(-4.40%) |
May 05, 2022 | 5.730 | 5.760 | 5.370 | 5.450 | 271,174 | -0.38(-6.52%) |
May 04, 2022 | 5.850 | 5.910 | 5.600 | 5.830 | 297,069 | -0.02(-0.34%) |
May 03, 2022 | 5.750 | 5.960 | 5.579 | 5.850 | 367,162 | +0.10(+1.74%) |
May 02, 2022 | 5.430 | 5.810 | 5.390 | 5.750 | 525,857 | +0.28(+5.12%) |
Apr 29, 2022 | 5.190 | 6.010 | 5.190 | 5.470 | 413,763 | +0.47(+9.40%) |
Apr 28, 2022 | 5.320 | 5.460 | 4.930 | 5.000 | 328,784 | -0.27(-5.12%) |
Apr 27, 2022 | 5.630 | 5.630 | 5.230 | 5.270 | 272,137 | -0.35(-6.23%) |
Apr 26, 2022 | 5.760 | 5.770 | 5.610 | 5.620 | 244,932 | -0.21(-3.60%) |
Apr 25, 2022 | 5.710 | 5.839 | 5.620 | 5.830 | 229,795 | +0.06(+1.04%) |
Apr 22, 2022 | 5.690 | 5.800 | 5.670 | 5.770 | 200,471 | +0.05(+0.87%) |
Apr 21, 2022 | 5.860 | 5.890 | 5.690 | 5.720 | 249,982 | -0.13(-2.22%) |
Apr 20, 2022 | 6.030 | 6.030 | 5.810 | 5.850 | 244,956 | -0.12(-2.01%) |
Apr 19, 2022 | 5.970 | 6.090 | 5.940 | 5.970 | 218,642 | -0.04(-0.67%) |
Apr 18, 2022 | 6.000 | 6.050 | 5.850 | 6.010 | 379,963 | -0.08(-1.31%) |
Apr 14, 2022 | 6.350 | 6.480 | 6.000 | 6.090 | 251,554 | -0.26(-4.09%) |
Apr 13, 2022 | 6.330 | 6.520 | 6.280 | 6.350 | 282,668 | +0.06(+0.95%) |
Apr 12, 2022 | 6.210 | 6.410 | 6.190 | 6.290 | 195,343 | +0.20(+3.28%) |
Apr 11, 2022 | 5.970 | 6.225 | 5.900 | 6.090 | 260,169 | +0.08(+1.33%) |
Apr 08, 2022 | 6.100 | 6.150 | 5.800 | 6.010 | 429,901 | -0.11(-1.80%) |
Apr 07, 2022 | 6.350 | 6.425 | 6.080 | 6.120 | 248,127 | -0.23(-3.62%) |
Apr 06, 2022 | 6.800 | 6.890 | 6.340 | 6.350 | 223,242 | -0.52(-7.57%) |
Apr 05, 2022 | 7.420 | 7.420 | 6.800 | 6.870 | 150,148 | -0.50(-6.78%) |
Apr 04, 2022 | 7.200 | 7.420 | 7.200 | 7.370 | 124,730 | +0.21(+2.93%) |