Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.880 | 5.010 | 4.760 | 4.820 | 18,348 | -0.09(-1.83%) |
Jun 29, 2022 | 4.820 | 4.940 | 4.820 | 4.910 | 13,880 | +0.11(+2.29%) |
Jun 28, 2022 | 4.810 | 4.949 | 4.800 | 4.800 | 2,064 | +0.12(+2.56%) |
Jun 27, 2022 | 4.680 | 4.740 | 4.630 | 4.680 | 15,490 | +0.08(+1.74%) |
Jun 24, 2022 | 4.850 | 4.900 | 4.380 | 4.600 | 74,633 | -0.20(-4.17%) |
Jun 23, 2022 | 4.500 | 4.800 | 4.475 | 4.800 | 34,823 | +0.30(+6.67%) |
Jun 22, 2022 | 4.400 | 4.570 | 4.400 | 4.500 | 17,018 | +0.04(+0.90%) |
Jun 21, 2022 | 4.330 | 4.540 | 4.330 | 4.460 | 33,150 | +0.16(+3.72%) |
Jun 17, 2022 | 4.430 | 4.580 | 4.020 | 4.300 | 206,300 | -0.18(-4.02%) |
Jun 16, 2022 | 4.600 | 4.730 | 4.480 | 4.480 | 2,824,565 | -0.16(-3.45%) |
Jun 15, 2022 | 4.550 | 4.730 | 4.550 | 4.640 | 12,617 | +0.11(+2.43%) |
Jun 14, 2022 | 4.500 | 4.620 | 4.490 | 4.530 | 30,445 | +0.03(+0.67%) |
Jun 13, 2022 | 4.770 | 4.836 | 4.410 | 4.500 | 12,060 | -0.40(-8.16%) |
Jun 10, 2022 | 4.710 | 4.900 | 4.700 | 4.900 | 6,618 | +0.34(+7.46%) |
Jun 09, 2022 | 4.830 | 4.830 | 4.560 | 4.560 | 7,519 | -0.27(-5.59%) |
Jun 08, 2022 | 4.700 | 4.860 | 4.700 | 4.830 | 10,803 | +0.05(+1.05%) |
Jun 07, 2022 | 4.650 | 4.810 | 4.600 | 4.780 | 32,445 | +0.18(+3.91%) |
Jun 06, 2022 | 4.740 | 4.840 | 4.540 | 4.600 | 18,427 | -0.08(-1.71%) |
Jun 03, 2022 | 4.820 | 4.860 | 4.640 | 4.680 | 28,383 | -0.01(-0.21%) |
Jun 02, 2022 | 4.680 | 5.110 | 4.660 | 4.690 | 59,842 | -0.01(-0.21%) |
Jun 01, 2022 | 4.810 | 5.000 | 4.660 | 4.700 | 28,022 | -0.10(-2.08%) |
May 31, 2022 | 4.780 | 4.910 | 4.780 | 4.800 | 34,491 | +0.00(+0.00%) |
May 27, 2022 | 5.000 | 5.000 | 4.790 | 4.800 | 25,357 | -0.10(-2.04%) |
May 26, 2022 | 5.110 | 5.140 | 4.900 | 4.900 | 35,813 | -0.20(-3.92%) |
May 25, 2022 | 5.130 | 5.130 | 5.065 | 5.100 | 4,963 | -0.01(-0.20%) |
May 24, 2022 | 5.060 | 5.140 | 5.020 | 5.110 | 15,720 | -0.02(-0.39%) |
May 23, 2022 | 5.060 | 5.170 | 5.030 | 5.130 | 25,315 | +0.11(+2.19%) |
May 20, 2022 | 4.980 | 5.115 | 4.970 | 5.020 | 20,515 | +0.14(+2.87%) |
May 19, 2022 | 4.820 | 4.905 | 4.810 | 4.880 | 14,664 | +0.08(+1.67%) |
May 18, 2022 | 4.800 | 4.889 | 4.760 | 4.800 | 18,320 | +0.02(+0.42%) |
May 17, 2022 | 4.700 | 4.800 | 4.700 | 4.780 | 28,910 | +0.09(+1.92%) |
May 16, 2022 | 4.610 | 4.720 | 4.610 | 4.690 | 31,978 | +0.25(+5.63%) |
May 13, 2022 | 4.440 | 4.680 | 4.410 | 4.440 | 23,190 | +0.05(+1.14%) |
May 12, 2022 | 4.290 | 4.510 | 4.230 | 4.390 | 18,968 | +0.00(+0.00%) |
May 11, 2022 | 4.470 | 4.470 | 4.270 | 4.390 | 5,252 | -0.06(-1.35%) |
May 10, 2022 | 4.710 | 4.730 | 4.450 | 4.450 | 10,361 | +0.02(+0.45%) |
May 09, 2022 | 4.970 | 5.010 | 4.330 | 4.430 | 42,851 | -0.69(-13.48%) |
May 06, 2022 | 5.140 | 5.170 | 5.100 | 5.120 | 7,402 | -0.13(-2.47%) |
May 05, 2022 | 5.150 | 5.250 | 5.130 | 5.250 | 10,158 | +0.09(+1.74%) |
May 04, 2022 | 5.050 | 5.220 | 5.030 | 5.160 | 12,598 | +0.11(+2.18%) |
May 03, 2022 | 5.080 | 5.141 | 5.000 | 5.050 | 5,601 | -0.02(-0.39%) |
May 02, 2022 | 5.010 | 5.120 | 4.970 | 5.070 | 31,774 | +0.10(+2.01%) |
Apr 29, 2022 | 4.800 | 5.050 | 4.800 | 4.970 | 8,120 | +0.03(+0.61%) |
Apr 28, 2022 | 4.730 | 4.970 | 4.710 | 4.940 | 27,201 | +0.25(+5.33%) |
Apr 27, 2022 | 4.550 | 4.690 | 4.527 | 4.690 | 6,748 | +0.22(+4.92%) |
Apr 26, 2022 | 4.942 | 4.942 | 4.060 | 4.470 | 43,079 | -0.48(-9.70%) |
Apr 25, 2022 | 5.030 | 5.030 | 4.850 | 4.950 | 7,861 | -0.12(-2.37%) |
Apr 22, 2022 | 4.870 | 5.150 | 4.760 | 5.070 | 8,722 | +0.13(+2.63%) |
Apr 21, 2022 | 5.050 | 5.066 | 4.905 | 4.940 | 10,009 | -0.11(-2.18%) |
Apr 20, 2022 | 5.130 | 5.130 | 5.030 | 5.050 | 6,663 | -0.06(-1.17%) |
Apr 19, 2022 | 4.980 | 5.150 | 4.980 | 5.110 | 13,216 | +0.08(+1.59%) |
Apr 18, 2022 | 4.960 | 5.114 | 4.960 | 5.030 | 6,921 | +0.06(+1.21%) |
Apr 14, 2022 | 5.070 | 5.080 | 4.900 | 4.970 | 14,812 | -0.03(-0.60%) |
Apr 13, 2022 | 4.950 | 5.020 | 4.950 | 5.000 | 22,168 | +0.03(+0.60%) |
Apr 12, 2022 | 5.220 | 5.220 | 4.940 | 4.970 | 29,900 | -0.21(-4.05%) |
Apr 11, 2022 | 5.810 | 5.850 | 5.180 | 5.180 | 378,042 | -0.99(-16.05%) |
Apr 08, 2022 | 6.260 | 6.260 | 5.950 | 6.170 | 19,065 | +0.01(+0.16%) |
Apr 07, 2022 | 6.430 | 6.460 | 6.160 | 6.160 | 16,723 | -0.22(-3.45%) |
Apr 06, 2022 | 6.550 | 6.780 | 6.100 | 6.380 | 20,370 | -0.10(-1.54%) |
Apr 05, 2022 | 6.280 | 6.690 | 6.110 | 6.480 | 35,805 | +0.05(+0.78%) |
Apr 04, 2022 | 6.300 | 6.570 | 6.260 | 6.430 | 41,819 | +0.08(+1.26%) |