Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.598 | 4.612 | 4.331 | 4.598 | 4,266 | +0.10(+2.22%) |
Jun 29, 2022 | 4.901 | 4.950 | 4.303 | 4.498 | 13,883 | -0.45(-9.13%) |
Jun 28, 2022 | 5.060 | 5.183 | 4.900 | 4.950 | 4,357 | -0.08(-1.69%) |
Jun 27, 2022 | 4.812 | 5.400 | 4.730 | 5.035 | 23,789 | +0.02(+0.42%) |
Jun 24, 2022 | 4.900 | 5.200 | 4.740 | 5.014 | 10,319 | +0.12(+2.35%) |
Jun 23, 2022 | 4.729 | 5.400 | 4.660 | 4.899 | 20,626 | -0.00(-0.02%) |
Jun 22, 2022 | 4.902 | 5.200 | 4.827 | 4.900 | 15,161 | -0.08(-1.55%) |
Jun 21, 2022 | 5.066 | 5.159 | 4.925 | 4.977 | 2,959 | -0.18(-3.53%) |
Jun 17, 2022 | 4.802 | 5.190 | 4.802 | 5.159 | 5,226 | +0.31(+6.39%) |
Jun 16, 2022 | 4.942 | 5.000 | 4.802 | 4.849 | 1,320 | -0.19(-3.85%) |
Jun 15, 2022 | 4.991 | 5.111 | 4.802 | 5.043 | 3,334 | -0.07(-1.35%) |
Jun 14, 2022 | 4.994 | 5.400 | 4.877 | 5.112 | 9,968 | +0.12(+2.36%) |
Jun 13, 2022 | 5.002 | 5.252 | 4.897 | 4.994 | 16,413 | -0.30(-5.60%) |
Jun 10, 2022 | 5.700 | 5.990 | 5.099 | 5.290 | 17,562 | -0.91(-14.68%) |
Jun 09, 2022 | 7.100 | 8.000 | 6.050 | 6.200 | 50,112 | -0.26(-4.08%) |
Jun 08, 2022 | 6.765 | 6.900 | 6.000 | 6.464 | 13,234 | -0.24(-3.57%) |
Jun 07, 2022 | 7.400 | 7.499 | 6.553 | 6.703 | 21,747 | -0.20(-2.86%) |
Jun 06, 2022 | 5.876 | 7.510 | 5.558 | 6.900 | 60,588 | +1.30(+23.28%) |
Jun 03, 2022 | 5.980 | 6.000 | 4.417 | 5.597 | 17,644 | -0.29(-4.96%) |
Jun 02, 2022 | 5.700 | 5.900 | 5.001 | 5.889 | 23,399 | +0.94(+18.97%) |
Jun 01, 2022 | 4.990 | 5.098 | 4.813 | 4.950 | 13,101 | +0.20(+4.21%) |
May 31, 2022 | 4.800 | 4.990 | 4.400 | 4.750 | 12,327 | +0.18(+4.01%) |
May 27, 2022 | 4.800 | 4.800 | 4.300 | 4.567 | 4,655 | -0.13(-2.68%) |
May 26, 2022 | 4.887 | 4.887 | 4.412 | 4.693 | 2,108 | +0.02(+0.49%) |
May 25, 2022 | 4.601 | 4.670 | 4.500 | 4.670 | 3,719 | +0.00(+0.00%) |
May 24, 2022 | 4.998 | 4.999 | 4.533 | 4.670 | 4,617 | -0.29(-5.85%) |
May 23, 2022 | 5.147 | 5.399 | 4.949 | 4.960 | 9,355 | -0.30(-5.78%) |
May 20, 2022 | 5.505 | 5.743 | 5.136 | 5.264 | 8,464 | -0.27(-4.86%) |
May 19, 2022 | 5.500 | 5.600 | 5.310 | 5.533 | 2,873 | -0.12(-2.19%) |
May 18, 2022 | 5.674 | 5.800 | 5.400 | 5.657 | 1,713 | +0.02(+0.39%) |
May 17, 2022 | 5.467 | 5.637 | 5.200 | 5.635 | 2,988 | +0.14(+2.55%) |
May 16, 2022 | 5.400 | 5.500 | 5.400 | 5.495 | 775 | +0.08(+1.38%) |
May 13, 2022 | 5.201 | 5.500 | 5.201 | 5.420 | 2,549 | +0.14(+2.75%) |
May 12, 2022 | 5.240 | 5.500 | 5.000 | 5.275 | 4,165 | -0.11(-2.13%) |
May 11, 2022 | 5.000 | 5.400 | 5.000 | 5.390 | 6,174 | +0.10(+1.97%) |
May 10, 2022 | 5.388 | 5.388 | 4.949 | 5.286 | 8,905 | +0.23(+4.51%) |
May 09, 2022 | 6.050 | 6.050 | 5.008 | 5.058 | 5,806 | -0.69(-12.05%) |
May 06, 2022 | 6.150 | 6.311 | 5.510 | 5.751 | 8,023 | -0.40(-6.47%) |
May 05, 2022 | 5.500 | 6.163 | 5.301 | 6.149 | 13,523 | +0.52(+9.18%) |
May 04, 2022 | 5.000 | 5.632 | 4.900 | 5.632 | 4,809 | +0.53(+10.32%) |
May 03, 2022 | 4.870 | 5.190 | 4.813 | 5.105 | 4,928 | +0.16(+3.13%) |
May 02, 2022 | 5.400 | 5.500 | 4.774 | 4.950 | 19,976 | +0.08(+1.66%) |
Apr 29, 2022 | 4.623 | 5.399 | 4.621 | 4.869 | 11,576 | +0.26(+5.73%) |
Apr 28, 2022 | 4.700 | 5.010 | 4.065 | 4.605 | 32,767 | -0.12(-2.58%) |
Apr 27, 2022 | 4.381 | 4.754 | 4.381 | 4.727 | 3,029 | +0.14(+3.01%) |
Apr 26, 2022 | 4.699 | 4.699 | 4.010 | 4.589 | 17,806 | -0.19(-4.02%) |
Apr 25, 2022 | 4.999 | 5.099 | 4.649 | 4.781 | 4,598 | -0.35(-6.84%) |
Apr 22, 2022 | 5.210 | 5.400 | 4.500 | 5.132 | 14,120 | -0.24(-4.52%) |
Apr 21, 2022 | 5.598 | 5.598 | 5.206 | 5.375 | 3,745 | -0.12(-2.27%) |
Apr 20, 2022 | 5.300 | 5.500 | 5.200 | 5.500 | 4,507 | +0.20(+3.68%) |
Apr 19, 2022 | 5.375 | 5.462 | 5.213 | 5.305 | 3,144 | +0.10(+1.98%) |
Apr 18, 2022 | 5.601 | 5.601 | 5.132 | 5.202 | 9,571 | -0.40(-7.12%) |
Apr 14, 2022 | 6.000 | 6.130 | 5.579 | 5.601 | 5,637 | -0.20(-3.43%) |
Apr 13, 2022 | 5.600 | 5.950 | 5.516 | 5.800 | 2,253 | +0.01(+0.19%) |
Apr 12, 2022 | 6.165 | 6.165 | 5.560 | 5.789 | 12,196 | -0.44(-7.05%) |
Apr 11, 2022 | 6.325 | 6.466 | 5.500 | 6.228 | 8,120 | -0.30(-4.64%) |
Apr 08, 2022 | 6.437 | 6.689 | 6.300 | 6.531 | 2,570 | +0.03(+0.43%) |
Apr 07, 2022 | 6.524 | 6.587 | 6.300 | 6.503 | 3,848 | -0.09(-1.32%) |
Apr 06, 2022 | 6.500 | 6.910 | 6.112 | 6.590 | 16,980 | -0.01(-0.15%) |
Apr 05, 2022 | 6.900 | 6.900 | 6.460 | 6.600 | 3,312 | -0.25(-3.61%) |
Apr 04, 2022 | 6.998 | 6.998 | 6.396 | 6.847 | 7,693 | +0.06(+0.85%) |