Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.306 | 6.486 | 6.216 | 6.279 | 639,736 | -0.14(-2.11%) |
Jun 29, 2022 | 6.720 | 6.765 | 6.333 | 6.414 | 650,732 | -0.27(-4.04%) |
Jun 28, 2022 | 6.738 | 6.891 | 6.603 | 6.684 | 628,687 | +0.03(+0.41%) |
Jun 27, 2022 | 6.306 | 6.729 | 6.225 | 6.657 | 979,364 | +0.35(+5.57%) |
Jun 24, 2022 | 6.459 | 6.666 | 6.216 | 6.306 | 5,366,955 | -0.10(-1.55%) |
Jun 23, 2022 | 6.693 | 6.738 | 6.270 | 6.405 | 1,250,391 | -0.23(-3.40%) |
Jun 22, 2022 | 6.765 | 6.945 | 6.522 | 6.630 | 990,451 | -0.31(-4.42%) |
Jun 21, 2022 | 6.549 | 7.116 | 6.531 | 6.936 | 1,209,611 | +0.45(+6.94%) |
Jun 17, 2022 | 6.693 | 6.882 | 6.450 | 6.486 | 1,123,892 | -0.34(-5.01%) |
Jun 16, 2022 | 6.828 | 6.914 | 6.576 | 6.828 | 1,056,328 | -0.20(-2.82%) |
Jun 15, 2022 | 6.756 | 7.143 | 6.630 | 7.026 | 785,769 | +0.17(+2.50%) |
Jun 14, 2022 | 6.612 | 7.056 | 6.504 | 6.855 | 558,380 | +0.27(+4.10%) |
Jun 13, 2022 | 6.666 | 6.720 | 6.297 | 6.585 | 906,056 | -0.28(-4.07%) |
Jun 10, 2022 | 6.765 | 6.990 | 6.684 | 6.864 | 451,894 | -0.05(-0.65%) |
Jun 09, 2022 | 6.963 | 7.080 | 6.774 | 6.909 | 692,212 | -0.15(-2.17%) |
Jun 08, 2022 | 7.242 | 7.251 | 6.900 | 7.062 | 638,684 | -0.21(-2.85%) |
Jun 07, 2022 | 7.116 | 7.296 | 6.855 | 7.269 | 1,479,641 | +0.03(+0.37%) |
Jun 06, 2022 | 7.206 | 7.423 | 7.148 | 7.242 | 1,542,054 | +0.25(+3.61%) |
Jun 03, 2022 | 6.828 | 6.999 | 6.585 | 6.990 | 767,511 | +0.13(+1.84%) |
Jun 02, 2022 | 6.954 | 7.211 | 6.774 | 6.864 | 1,242,831 | +0.07(+1.06%) |
Jun 01, 2022 | 6.468 | 6.999 | 6.324 | 6.792 | 1,979,370 | +0.50(+8.02%) |
May 31, 2022 | 6.765 | 6.765 | 6.161 | 6.288 | 1,062,911 | -0.46(-6.81%) |
May 27, 2022 | 6.657 | 6.756 | 6.188 | 6.747 | 968,958 | +0.04(+0.54%) |
May 26, 2022 | 7.080 | 7.107 | 6.486 | 6.711 | 934,887 | -0.31(-4.36%) |
May 25, 2022 | 6.702 | 7.107 | 6.610 | 7.017 | 639,859 | +0.37(+5.56%) |
May 24, 2022 | 6.828 | 6.828 | 6.522 | 6.648 | 734,625 | -0.10(-1.47%) |
May 23, 2022 | 6.468 | 6.792 | 6.261 | 6.747 | 817,744 | +0.36(+5.64%) |
May 20, 2022 | 6.396 | 6.578 | 6.170 | 6.387 | 553,369 | +0.01(+0.14%) |
May 19, 2022 | 6.450 | 6.589 | 6.170 | 6.378 | 821,467 | -0.29(-4.32%) |
May 18, 2022 | 6.981 | 6.999 | 6.495 | 6.666 | 789,403 | -0.20(-2.89%) |
May 17, 2022 | 6.702 | 6.963 | 6.558 | 6.864 | 999,642 | +0.30(+4.53%) |
May 16, 2022 | 6.387 | 6.657 | 6.216 | 6.567 | 867,849 | +0.08(+1.25%) |
May 13, 2022 | 6.261 | 6.630 | 6.161 | 6.486 | 590,134 | +0.18(+2.86%) |
May 12, 2022 | 6.288 | 6.342 | 5.639 | 6.306 | 510,308 | +0.03(+0.43%) |
May 11, 2022 | 6.107 | 6.441 | 6.071 | 6.279 | 833,664 | +0.20(+3.26%) |
May 10, 2022 | 5.468 | 6.098 | 5.441 | 6.080 | 730,047 | +0.70(+13.07%) |
May 09, 2022 | 6.441 | 6.441 | 5.324 | 5.378 | 1,169,112 | -0.93(-14.71%) |
May 06, 2022 | 6.441 | 6.504 | 6.179 | 6.306 | 664,047 | -0.15(-2.37%) |
May 05, 2022 | 6.351 | 6.621 | 6.017 | 6.459 | 589,784 | +0.25(+4.06%) |
May 04, 2022 | 6.216 | 6.661 | 5.788 | 6.207 | 811,954 | +0.14(+2.38%) |
May 03, 2022 | 5.963 | 6.270 | 5.927 | 6.062 | 767,446 | +0.16(+2.75%) |
May 02, 2022 | 5.693 | 5.945 | 5.585 | 5.900 | 606,349 | +0.29(+5.14%) |
Apr 29, 2022 | 5.612 | 5.684 | 5.540 | 5.612 | 295,836 | -0.02(-0.32%) |
Apr 28, 2022 | 5.756 | 5.756 | 5.540 | 5.630 | 534,418 | -0.07(-1.26%) |
Apr 27, 2022 | 5.162 | 5.801 | 5.108 | 5.702 | 760,217 | +0.65(+12.83%) |
Apr 26, 2022 | 4.999 | 5.315 | 4.954 | 5.053 | 416,156 | +0.07(+1.45%) |
Apr 25, 2022 | 5.017 | 5.035 | 4.720 | 4.981 | 586,625 | -0.13(-2.47%) |
Apr 22, 2022 | 5.035 | 5.477 | 4.900 | 5.108 | 793,091 | +0.14(+2.90%) |
Apr 21, 2022 | 5.017 | 5.044 | 4.900 | 4.963 | 245,821 | -0.01(-0.18%) |
Apr 20, 2022 | 4.900 | 4.990 | 4.675 | 4.972 | 560,360 | +0.10(+2.03%) |
Apr 19, 2022 | 4.765 | 4.983 | 4.765 | 4.873 | 219,708 | +0.08(+1.69%) |
Apr 18, 2022 | 5.072 | 5.090 | 4.756 | 4.792 | 356,682 | -0.24(-4.83%) |
Apr 14, 2022 | 4.720 | 5.108 | 4.657 | 5.035 | 481,281 | +0.33(+7.09%) |
Apr 13, 2022 | 4.720 | 4.819 | 4.648 | 4.702 | 326,603 | -0.01(-0.19%) |
Apr 12, 2022 | 4.765 | 4.909 | 4.702 | 4.711 | 183,770 | +0.02(+0.38%) |
Apr 11, 2022 | 4.963 | 4.963 | 4.684 | 4.693 | 523,257 | -0.27(-5.44%) |
Apr 08, 2022 | 4.522 | 5.017 | 4.495 | 4.963 | 1,026,525 | +0.49(+10.87%) |
Apr 07, 2022 | 4.441 | 4.630 | 4.324 | 4.477 | 368,196 | +0.13(+2.90%) |
Apr 06, 2022 | 4.180 | 4.449 | 4.180 | 4.351 | 456,016 | +0.17(+4.09%) |
Apr 05, 2022 | 4.144 | 4.252 | 4.099 | 4.180 | 2,117,052 | +0.02(+0.43%) |
Apr 04, 2022 | 4.216 | 4.252 | 4.063 | 4.162 | 158,675 | +0.03(+0.65%) |