Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.384 | 6.567 | 6.293 | 6.357 | 631,849 | -0.14(-2.11%) |
Jun 29, 2022 | 6.804 | 6.849 | 6.412 | 6.494 | 642,709 | -0.27(-4.04%) |
Jun 28, 2022 | 6.822 | 6.977 | 6.685 | 6.767 | 620,936 | +0.03(+0.41%) |
Jun 27, 2022 | 6.384 | 6.813 | 6.302 | 6.740 | 967,291 | +0.36(+5.57%) |
Jun 24, 2022 | 6.539 | 6.749 | 6.293 | 6.384 | 5,300,790 | -0.10(-1.55%) |
Jun 23, 2022 | 6.776 | 6.822 | 6.348 | 6.485 | 1,234,975 | -0.23(-3.40%) |
Jun 22, 2022 | 6.849 | 7.032 | 6.603 | 6.713 | 978,241 | -0.31(-4.42%) |
Jun 21, 2022 | 6.631 | 7.205 | 6.612 | 7.023 | 1,194,699 | +0.46(+6.94%) |
Jun 17, 2022 | 6.776 | 6.968 | 6.530 | 6.567 | 1,110,036 | -0.35(-5.01%) |
Jun 16, 2022 | 6.913 | 7.000 | 6.658 | 6.913 | 1,043,306 | -0.20(-2.82%) |
Jun 15, 2022 | 6.840 | 7.232 | 6.713 | 7.114 | 776,081 | +0.17(+2.50%) |
Jun 14, 2022 | 6.694 | 7.144 | 6.585 | 6.941 | 551,497 | +0.27(+4.10%) |
Jun 13, 2022 | 6.749 | 6.804 | 6.375 | 6.667 | 894,886 | -0.28(-4.07%) |
Jun 10, 2022 | 6.849 | 7.077 | 6.767 | 6.950 | 446,323 | -0.05(-0.65%) |
Jun 09, 2022 | 7.050 | 7.169 | 6.859 | 6.995 | 683,678 | -0.16(-2.17%) |
Jun 08, 2022 | 7.333 | 7.342 | 6.986 | 7.150 | 630,810 | -0.21(-2.85%) |
Jun 07, 2022 | 7.205 | 7.388 | 6.941 | 7.360 | 1,461,400 | +0.03(+0.37%) |
Jun 06, 2022 | 7.296 | 7.515 | 7.237 | 7.333 | 1,523,043 | +0.26(+3.61%) |
Jun 03, 2022 | 6.913 | 7.087 | 6.667 | 7.077 | 758,049 | +0.13(+1.84%) |
Jun 02, 2022 | 7.041 | 7.301 | 6.859 | 6.950 | 1,227,509 | +0.07(+1.06%) |
Jun 01, 2022 | 6.548 | 7.087 | 6.403 | 6.877 | 1,954,968 | +0.51(+8.02%) |
May 31, 2022 | 6.849 | 6.849 | 6.238 | 6.366 | 1,049,808 | -0.47(-6.81%) |
May 27, 2022 | 6.740 | 6.840 | 6.266 | 6.831 | 957,013 | +0.04(+0.54%) |
May 26, 2022 | 7.169 | 7.196 | 6.567 | 6.795 | 923,362 | -0.31(-4.36%) |
May 25, 2022 | 6.786 | 7.196 | 6.692 | 7.105 | 631,971 | +0.37(+5.56%) |
May 24, 2022 | 6.913 | 6.913 | 6.603 | 6.731 | 725,568 | -0.10(-1.47%) |
May 23, 2022 | 6.548 | 6.877 | 6.339 | 6.831 | 807,662 | +0.36(+5.64%) |
May 20, 2022 | 6.476 | 6.660 | 6.247 | 6.466 | 546,547 | +0.01(+0.14%) |
May 19, 2022 | 6.530 | 6.672 | 6.247 | 6.457 | 811,340 | -0.29(-4.32%) |
May 18, 2022 | 7.068 | 7.087 | 6.576 | 6.749 | 779,671 | -0.20(-2.89%) |
May 17, 2022 | 6.786 | 7.050 | 6.640 | 6.950 | 987,318 | +0.30(+4.53%) |
May 16, 2022 | 6.466 | 6.740 | 6.293 | 6.649 | 857,150 | +0.08(+1.25%) |
May 13, 2022 | 6.339 | 6.713 | 6.238 | 6.567 | 582,859 | +0.18(+2.86%) |
May 12, 2022 | 6.366 | 6.421 | 5.709 | 6.384 | 504,016 | +0.03(+0.43%) |
May 11, 2022 | 6.184 | 6.521 | 6.147 | 6.357 | 823,386 | +0.20(+3.26%) |
May 10, 2022 | 5.536 | 6.175 | 5.509 | 6.156 | 721,047 | +0.71(+13.07%) |
May 09, 2022 | 6.521 | 6.521 | 5.390 | 5.445 | 1,154,699 | -0.94(-14.71%) |
May 06, 2022 | 6.521 | 6.585 | 6.257 | 6.384 | 655,860 | -0.16(-2.37%) |
May 05, 2022 | 6.430 | 6.704 | 6.092 | 6.539 | 582,513 | +0.26(+4.06%) |
May 04, 2022 | 6.293 | 6.744 | 5.860 | 6.284 | 801,944 | +0.15(+2.38%) |
May 03, 2022 | 6.038 | 6.348 | 6.001 | 6.138 | 757,985 | +0.16(+2.75%) |
May 02, 2022 | 5.764 | 6.019 | 5.655 | 5.974 | 598,874 | +0.29(+5.14%) |
Apr 29, 2022 | 5.682 | 5.755 | 5.609 | 5.682 | 292,189 | -0.02(-0.32%) |
Apr 28, 2022 | 5.828 | 5.828 | 5.609 | 5.700 | 527,830 | -0.07(-1.26%) |
Apr 27, 2022 | 5.226 | 5.874 | 5.171 | 5.773 | 750,845 | +0.66(+12.83%) |
Apr 26, 2022 | 5.062 | 5.381 | 5.016 | 5.117 | 411,025 | +0.07(+1.45%) |
Apr 25, 2022 | 5.080 | 5.098 | 4.779 | 5.044 | 579,393 | -0.13(-2.47%) |
Apr 22, 2022 | 5.098 | 5.545 | 4.962 | 5.171 | 783,314 | +0.15(+2.90%) |
Apr 21, 2022 | 5.080 | 5.107 | 4.962 | 5.025 | 242,791 | -0.01(-0.18%) |
Apr 20, 2022 | 4.962 | 5.053 | 4.734 | 5.034 | 553,452 | +0.10(+2.03%) |
Apr 19, 2022 | 4.825 | 5.046 | 4.825 | 4.934 | 216,999 | +0.08(+1.69%) |
Apr 18, 2022 | 5.135 | 5.153 | 4.816 | 4.852 | 352,284 | -0.25(-4.83%) |
Apr 14, 2022 | 4.779 | 5.171 | 4.715 | 5.098 | 475,348 | +0.34(+7.09%) |
Apr 13, 2022 | 4.779 | 4.879 | 4.706 | 4.761 | 322,576 | -0.01(-0.19%) |
Apr 12, 2022 | 4.825 | 4.971 | 4.761 | 4.770 | 181,504 | +0.02(+0.38%) |
Apr 11, 2022 | 5.025 | 5.025 | 4.743 | 4.752 | 516,806 | -0.27(-5.44%) |
Apr 08, 2022 | 4.578 | 5.080 | 4.551 | 5.025 | 1,013,870 | +0.49(+10.87%) |
Apr 07, 2022 | 4.496 | 4.688 | 4.378 | 4.533 | 363,657 | +0.13(+2.90%) |
Apr 06, 2022 | 4.232 | 4.504 | 4.232 | 4.405 | 450,394 | +0.17(+4.09%) |
Apr 05, 2022 | 4.195 | 4.305 | 4.150 | 4.232 | 2,090,953 | +0.02(+0.43%) |
Apr 04, 2022 | 4.268 | 4.305 | 4.113 | 4.214 | 156,719 | +0.03(+0.65%) |