Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.165 | 5.191 | 5.144 | 5.165 | 4,536 | +0.02(+0.44%) |
Jun 29, 2022 | 4.982 | 5.208 | 4.982 | 5.142 | 24,885 | +0.02(+0.37%) |
Jun 28, 2022 | 5.184 | 5.184 | 5.046 | 5.123 | 3,164 | -0.04(-0.81%) |
Jun 27, 2022 | 5.087 | 5.179 | 5.046 | 5.165 | 12,015 | +0.04(+0.73%) |
Jun 24, 2022 | 5.092 | 5.162 | 5.092 | 5.127 | 12,105 | -0.02(-0.41%) |
Jun 23, 2022 | 5.156 | 5.156 | 5.098 | 5.148 | 3,912 | +0.00(+0.07%) |
Jun 22, 2022 | 5.197 | 5.208 | 5.121 | 5.145 | 3,115 | +0.01(+0.18%) |
Jun 21, 2022 | 5.150 | 5.173 | 5.092 | 5.136 | 23,270 | -0.04(-0.78%) |
Jun 17, 2022 | 5.185 | 5.208 | 5.087 | 5.176 | 19,864 | -0.03(-0.61%) |
Jun 16, 2022 | 5.283 | 5.280 | 5.185 | 5.208 | 14,911 | -0.05(-0.97%) |
Jun 15, 2022 | 5.242 | 5.259 | 5.211 | 5.259 | 19,210 | +0.01(+0.14%) |
Jun 14, 2022 | 5.237 | 5.306 | 5.237 | 5.252 | 10,444 | -0.04(-0.82%) |
Jun 13, 2022 | 5.318 | 5.318 | 5.295 | 5.295 | 6,839 | -0.04(-0.81%) |
Jun 10, 2022 | 5.312 | 5.376 | 5.312 | 5.338 | 6,188 | -0.03(-0.54%) |
Jun 09, 2022 | 5.382 | 5.411 | 5.324 | 5.367 | 9,647 | -0.04(-0.81%) |
Jun 08, 2022 | 5.420 | 5.440 | 5.411 | 5.411 | 2,611 | +0.01(+0.22%) |
Jun 07, 2022 | 5.422 | 5.440 | 5.396 | 5.399 | 13,693 | -0.06(-1.01%) |
Jun 06, 2022 | 5.336 | 5.457 | 5.336 | 5.454 | 3,727 | +0.01(+0.21%) |
Jun 03, 2022 | 5.497 | 5.497 | 5.382 | 5.442 | 12,862 | -0.04(-0.79%) |
Jun 02, 2022 | 5.497 | 5.497 | 5.411 | 5.486 | 6,438 | -0.02(-0.32%) |
Jun 01, 2022 | 5.521 | 5.683 | 5.503 | 5.503 | 12,913 | -0.01(-0.10%) |
May 31, 2022 | 5.671 | 5.671 | 5.509 | 5.509 | 17,128 | -0.05(-0.83%) |
May 27, 2022 | 5.521 | 5.613 | 5.521 | 5.555 | 5,455 | -0.01(-0.15%) |
May 26, 2022 | 5.561 | 5.671 | 5.561 | 5.564 | 2,438 | +0.00(+0.03%) |
May 25, 2022 | 5.538 | 5.665 | 5.503 | 5.562 | 153,563 | +0.02(+0.44%) |
May 24, 2022 | 5.544 | 5.625 | 5.515 | 5.538 | 8,533 | -0.14(-2.52%) |
May 23, 2022 | 5.573 | 5.683 | 5.573 | 5.681 | 17,156 | +0.16(+2.90%) |
May 20, 2022 | 5.555 | 5.555 | 5.486 | 5.521 | 11,102 | -0.02(-0.31%) |
May 19, 2022 | 5.555 | 5.555 | 5.532 | 5.538 | 7,327 | -0.01(-0.10%) |
May 18, 2022 | 5.555 | 5.555 | 5.532 | 5.544 | 4,855 | -0.00(-0.05%) |
May 17, 2022 | 5.526 | 5.555 | 5.526 | 5.547 | 6,015 | +0.01(+0.10%) |
May 16, 2022 | 5.526 | 5.555 | 5.526 | 5.541 | 7,617 | +0.01(+0.26%) |
May 13, 2022 | 5.555 | 5.555 | 5.499 | 5.526 | 4,562 | +0.05(+0.87%) |
May 12, 2022 | 5.555 | 5.555 | 5.382 | 5.479 | 18,502 | -0.09(-1.63%) |
May 11, 2022 | 5.561 | 5.665 | 5.541 | 5.570 | 25,701 | -0.04(-0.77%) |
May 10, 2022 | 5.613 | 5.665 | 5.555 | 5.613 | 16,748 | +0.02(+0.31%) |
May 09, 2022 | 5.613 | 5.681 | 5.591 | 5.596 | 27,101 | -0.02(-0.41%) |
May 06, 2022 | 5.631 | 5.631 | 5.590 | 5.619 | 14,890 | +0.00(+0.02%) |
May 05, 2022 | 5.659 | 5.659 | 5.544 | 5.618 | 41,599 | -0.04(-0.79%) |
May 04, 2022 | 5.683 | 5.683 | 5.642 | 5.662 | 13,838 | +0.01(+0.10%) |
May 03, 2022 | 5.642 | 5.659 | 5.642 | 5.657 | 4,721 | -0.01(-0.10%) |
May 02, 2022 | 5.683 | 5.683 | 5.662 | 5.662 | 4,399 | +0.02(+0.36%) |
Apr 29, 2022 | 5.758 | 5.758 | 5.590 | 5.642 | 15,910 | -0.09(-1.52%) |
Apr 28, 2022 | 5.694 | 5.729 | 5.694 | 5.729 | 8,315 | +0.02(+0.41%) |
Apr 27, 2022 | 5.659 | 5.758 | 5.659 | 5.706 | 7,036 | -0.02(-0.35%) |
Apr 26, 2022 | 5.775 | 5.775 | 5.706 | 5.726 | 49,042 | -0.03(-0.55%) |
Apr 25, 2022 | 5.538 | 5.758 | 5.388 | 5.758 | 27,735 | -0.01(-0.10%) |
Apr 22, 2022 | 5.717 | 5.764 | 5.717 | 5.764 | 83,688 | +0.17(+3.00%) |
Apr 21, 2022 | 5.602 | 5.612 | 5.542 | 5.596 | 19,451 | +0.01(+0.21%) |
Apr 20, 2022 | 5.659 | 5.659 | 5.544 | 5.584 | 38,150 | -0.08(-1.33%) |
Apr 19, 2022 | 5.492 | 5.659 | 5.486 | 5.659 | 21,492 | +0.17(+3.06%) |
Apr 18, 2022 | 5.492 | 5.492 | 5.405 | 5.492 | 18,201 | +0.09(+1.61%) |
Apr 14, 2022 | 5.440 | 5.440 | 5.399 | 5.405 | 3,440 | -0.03(-0.64%) |
Apr 13, 2022 | 5.440 | 5.488 | 5.388 | 5.440 | 13,613 | -0.03(-0.53%) |
Apr 12, 2022 | 5.324 | 5.486 | 5.324 | 5.469 | 4,385 | +0.09(+1.67%) |
Apr 11, 2022 | 5.373 | 5.411 | 5.330 | 5.379 | 21,913 | +0.02(+0.32%) |
Apr 08, 2022 | 5.347 | 5.379 | 5.347 | 5.361 | 9,383 | +0.01(+0.27%) |
Apr 07, 2022 | 5.330 | 5.385 | 5.324 | 5.347 | 16,872 | -0.06(-1.12%) |
Apr 06, 2022 | 5.393 | 5.411 | 5.353 | 5.408 | 5,680 | +0.03(+0.48%) |
Apr 05, 2022 | 5.428 | 5.440 | 5.382 | 5.382 | 15,685 | -0.06(-1.06%) |
Apr 04, 2022 | 5.457 | 5.526 | 5.440 | 5.440 | 51,541 | -0.08(-1.47%) |