Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.530 | 5.680 | 5.475 | 5.490 | 3,681,788 | -0.15(-2.66%) |
Jun 29, 2022 | 5.910 | 5.940 | 5.585 | 5.640 | 1,886,415 | -0.31(-5.21%) |
Jun 28, 2022 | 6.120 | 6.135 | 5.870 | 5.950 | 2,734,390 | -0.18(-2.94%) |
Jun 27, 2022 | 5.920 | 6.190 | 5.872 | 6.130 | 4,224,729 | +0.28(+4.79%) |
Jun 24, 2022 | 6.000 | 6.100 | 5.780 | 5.850 | 12,130,079 | -0.11(-1.85%) |
Jun 23, 2022 | 5.770 | 5.990 | 5.745 | 5.960 | 2,154,516 | +0.18(+3.11%) |
Jun 22, 2022 | 5.350 | 5.900 | 5.310 | 5.780 | 2,423,758 | +0.32(+5.86%) |
Jun 21, 2022 | 5.490 | 5.735 | 5.455 | 5.460 | 1,859,864 | +0.03(+0.55%) |
Jun 17, 2022 | 5.290 | 5.540 | 5.290 | 5.430 | 4,305,950 | +0.17(+3.23%) |
Jun 16, 2022 | 5.300 | 5.370 | 5.090 | 5.260 | 1,985,414 | -0.19(-3.49%) |
Jun 15, 2022 | 5.330 | 5.480 | 5.205 | 5.450 | 2,463,094 | +0.22(+4.21%) |
Jun 14, 2022 | 4.950 | 5.260 | 4.880 | 5.230 | 2,568,160 | +0.30(+6.09%) |
Jun 13, 2022 | 4.930 | 5.115 | 4.880 | 4.930 | 1,774,718 | -0.16(-3.14%) |
Jun 10, 2022 | 5.180 | 5.220 | 5.040 | 5.090 | 1,014,037 | -0.16(-3.05%) |
Jun 09, 2022 | 5.350 | 5.350 | 5.140 | 5.250 | 2,479,228 | -0.17(-3.14%) |
Jun 08, 2022 | 5.450 | 5.520 | 5.230 | 5.420 | 1,467,768 | -0.07(-1.28%) |
Jun 07, 2022 | 5.230 | 5.500 | 5.195 | 5.490 | 1,911,298 | +0.16(+3.00%) |
Jun 06, 2022 | 5.320 | 5.490 | 5.270 | 5.330 | 1,991,340 | +0.10(+1.91%) |
Jun 03, 2022 | 5.130 | 5.230 | 5.090 | 5.230 | 1,782,066 | +0.10(+1.95%) |
Jun 02, 2022 | 5.170 | 5.305 | 5.075 | 5.130 | 1,624,773 | -0.03(-0.58%) |
Jun 01, 2022 | 5.030 | 5.235 | 4.980 | 5.160 | 1,761,176 | +0.16(+3.20%) |
May 31, 2022 | 5.340 | 5.410 | 4.965 | 5.000 | 3,264,493 | -0.38(-7.06%) |
May 27, 2022 | 5.180 | 5.430 | 5.150 | 5.380 | 1,546,632 | +0.25(+4.87%) |
May 26, 2022 | 5.060 | 5.340 | 5.060 | 5.130 | 2,621,883 | +0.08(+1.58%) |
May 25, 2022 | 4.990 | 5.115 | 4.950 | 5.050 | 1,160,673 | +0.02(+0.40%) |
May 24, 2022 | 4.910 | 5.140 | 4.840 | 5.030 | 1,951,699 | +0.04(+0.80%) |
May 23, 2022 | 4.750 | 5.000 | 4.665 | 4.990 | 2,521,479 | +0.24(+5.05%) |
May 20, 2022 | 4.750 | 4.840 | 4.600 | 4.750 | 1,543,433 | +0.03(+0.64%) |
May 19, 2022 | 4.590 | 4.820 | 4.540 | 4.720 | 1,307,416 | +0.10(+2.16%) |
May 18, 2022 | 4.860 | 4.940 | 4.540 | 4.620 | 1,711,517 | -0.33(-6.67%) |
May 17, 2022 | 4.910 | 4.990 | 4.825 | 4.950 | 1,530,004 | +0.15(+3.13%) |
May 16, 2022 | 4.840 | 4.990 | 4.750 | 4.800 | 2,075,637 | -0.08(-1.64%) |
May 13, 2022 | 4.520 | 4.950 | 4.520 | 4.880 | 2,364,586 | +0.40(+8.93%) |
May 12, 2022 | 4.120 | 4.530 | 4.100 | 4.480 | 2,111,398 | +0.32(+7.69%) |
May 11, 2022 | 4.700 | 4.850 | 4.120 | 4.160 | 1,850,486 | -0.45(-9.76%) |
May 10, 2022 | 4.300 | 4.730 | 4.282 | 4.610 | 2,264,549 | +0.49(+11.89%) |
May 09, 2022 | 4.350 | 4.350 | 4.005 | 4.120 | 2,016,085 | -0.33(-7.42%) |
May 06, 2022 | 4.340 | 4.450 | 4.205 | 4.450 | 1,311,373 | +0.09(+2.06%) |
May 05, 2022 | 4.470 | 4.490 | 4.310 | 4.360 | 1,347,509 | -0.21(-4.60%) |
May 04, 2022 | 4.480 | 4.630 | 4.330 | 4.570 | 1,378,037 | +0.10(+2.24%) |
May 03, 2022 | 4.520 | 4.570 | 4.375 | 4.470 | 1,272,516 | -0.09(-1.97%) |
May 02, 2022 | 4.420 | 4.750 | 4.300 | 4.560 | 1,821,531 | +0.13(+2.93%) |
Apr 29, 2022 | 4.270 | 4.470 | 4.270 | 4.430 | 1,950,555 | +0.12(+2.78%) |
Apr 28, 2022 | 4.470 | 4.470 | 4.175 | 4.310 | 1,034,241 | -0.14(-3.15%) |
Apr 27, 2022 | 4.480 | 4.545 | 4.390 | 4.450 | 2,129,898 | -0.04(-0.89%) |
Apr 26, 2022 | 4.540 | 4.560 | 4.350 | 4.490 | 2,147,745 | -0.13(-2.81%) |
Apr 25, 2022 | 4.400 | 4.620 | 4.355 | 4.620 | 1,819,722 | +0.20(+4.52%) |
Apr 22, 2022 | 4.460 | 4.560 | 4.325 | 4.420 | 2,042,560 | -0.07(-1.56%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.450 | 4.490 | 2,025,595 | -0.05(-1.10%) |
Apr 20, 2022 | 4.750 | 4.755 | 4.530 | 4.540 | 2,206,199 | -0.16(-3.40%) |
Apr 19, 2022 | 4.610 | 4.795 | 4.530 | 4.700 | 2,188,084 | +0.12(+2.62%) |
Apr 18, 2022 | 4.760 | 4.760 | 4.555 | 4.580 | 1,665,679 | -0.19(-3.98%) |
Apr 14, 2022 | 4.820 | 4.830 | 4.700 | 4.770 | 1,342,246 | -0.04(-0.83%) |
Apr 13, 2022 | 4.720 | 4.930 | 4.670 | 4.810 | 1,497,629 | +0.11(+2.34%) |
Apr 12, 2022 | 4.820 | 4.945 | 4.650 | 4.700 | 1,886,061 | -0.04(-0.84%) |
Apr 11, 2022 | 4.830 | 4.890 | 4.685 | 4.740 | 4,295,428 | -0.13(-2.67%) |
Apr 08, 2022 | 4.790 | 4.960 | 4.780 | 4.870 | 1,408,823 | +0.09(+1.88%) |
Apr 07, 2022 | 4.820 | 4.855 | 4.740 | 4.780 | 2,408,151 | -0.04(-0.83%) |
Apr 06, 2022 | 4.560 | 4.830 | 4.490 | 4.820 | 2,536,874 | +0.19(+4.10%) |
Apr 05, 2022 | 4.890 | 4.900 | 4.620 | 4.630 | 1,955,587 | -0.21(-4.34%) |
Apr 04, 2022 | 4.770 | 4.870 | 4.700 | 4.840 | 1,595,843 | +0.12(+2.54%) |