Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.571 | 5.684 | 5.538 | 5.643 | 1,565,442 | +0.02(+0.29%) |
Jun 29, 2022 | 5.732 | 5.732 | 5.611 | 5.627 | 1,495,910 | -0.10(-1.69%) |
Jun 28, 2022 | 5.781 | 5.861 | 5.708 | 5.724 | 1,346,375 | -0.05(-0.84%) |
Jun 27, 2022 | 5.748 | 5.813 | 5.732 | 5.773 | 1,720,011 | +0.07(+1.27%) |
Jun 24, 2022 | 5.588 | 5.716 | 5.564 | 5.700 | 2,013,881 | +0.18(+3.19%) |
Jun 23, 2022 | 5.508 | 5.544 | 5.460 | 5.524 | 1,762,705 | +0.01(+0.15%) |
Jun 22, 2022 | 5.484 | 5.564 | 5.448 | 5.516 | 2,541,851 | +0.01(+0.15%) |
Jun 21, 2022 | 5.540 | 5.604 | 5.475 | 5.508 | 2,700,217 | +0.08(+1.48%) |
Jun 17, 2022 | 5.364 | 5.492 | 5.332 | 5.428 | 3,245,372 | +0.08(+1.50%) |
Jun 16, 2022 | 5.572 | 5.572 | 5.332 | 5.348 | 4,612,974 | -0.31(-5.52%) |
Jun 15, 2022 | 5.684 | 5.734 | 5.564 | 5.660 | 2,970,658 | +0.00(+0.00%) |
Jun 14, 2022 | 5.724 | 5.740 | 5.636 | 5.660 | 4,402,088 | -0.03(-0.56%) |
Jun 13, 2022 | 5.948 | 5.948 | 5.652 | 5.692 | 5,154,781 | -0.36(-5.95%) |
Jun 10, 2022 | 6.084 | 6.088 | 5.952 | 6.052 | 2,857,300 | -0.06(-0.92%) |
Jun 09, 2022 | 6.172 | 6.216 | 6.108 | 6.108 | 1,172,971 | -0.10(-1.55%) |
Jun 08, 2022 | 6.236 | 6.244 | 6.164 | 6.204 | 1,420,323 | -0.06(-1.02%) |
Jun 07, 2022 | 6.228 | 6.272 | 6.198 | 6.268 | 960,613 | +0.03(+0.51%) |
Jun 06, 2022 | 6.188 | 6.252 | 6.164 | 6.236 | 1,111,444 | +0.06(+0.91%) |
Jun 03, 2022 | 6.180 | 6.225 | 6.167 | 6.180 | 1,079,490 | -0.03(-0.52%) |
Jun 02, 2022 | 6.156 | 6.220 | 6.128 | 6.212 | 1,436,434 | +0.05(+0.78%) |
Jun 01, 2022 | 6.148 | 6.188 | 6.104 | 6.164 | 1,474,491 | +0.01(+0.13%) |
May 31, 2022 | 6.228 | 6.256 | 6.132 | 6.156 | 1,999,858 | -0.07(-1.16%) |
May 27, 2022 | 6.092 | 6.228 | 6.084 | 6.228 | 1,676,293 | +0.14(+2.23%) |
May 26, 2022 | 5.980 | 6.132 | 5.980 | 6.092 | 1,881,328 | +0.14(+2.28%) |
May 25, 2022 | 5.853 | 5.996 | 5.849 | 5.956 | 2,578,587 | +0.10(+1.76%) |
May 24, 2022 | 5.932 | 5.960 | 5.742 | 5.853 | 3,932,625 | -0.08(-1.34%) |
May 23, 2022 | 5.916 | 6.032 | 5.861 | 5.932 | 2,879,672 | +0.06(+1.08%) |
May 20, 2022 | 6.043 | 6.091 | 5.805 | 5.869 | 3,057,694 | -0.16(-2.64%) |
May 19, 2022 | 6.020 | 6.107 | 6.008 | 6.028 | 2,159,388 | -0.04(-0.65%) |
May 18, 2022 | 6.218 | 6.238 | 6.059 | 6.067 | 2,154,546 | -0.17(-2.80%) |
May 17, 2022 | 6.171 | 6.274 | 6.155 | 6.242 | 1,942,114 | +0.10(+1.68%) |
May 16, 2022 | 6.091 | 6.163 | 6.059 | 6.139 | 2,431,456 | +0.05(+0.78%) |
May 13, 2022 | 5.964 | 6.155 | 5.964 | 6.091 | 2,588,958 | +0.17(+2.95%) |
May 12, 2022 | 6.012 | 6.028 | 5.813 | 5.916 | 3,675,295 | -0.10(-1.72%) |
May 11, 2022 | 6.067 | 6.148 | 5.980 | 6.020 | 2,984,216 | -0.11(-1.81%) |
May 10, 2022 | 5.964 | 6.369 | 5.956 | 6.131 | 4,779,628 | +0.33(+5.75%) |
May 09, 2022 | 6.115 | 6.131 | 5.789 | 5.797 | 4,539,382 | -0.41(-6.53%) |
May 06, 2022 | 6.155 | 6.218 | 6.115 | 6.202 | 1,587,059 | +0.02(+0.39%) |
May 05, 2022 | 6.226 | 6.226 | 6.075 | 6.178 | 1,933,085 | -0.09(-1.39%) |
May 04, 2022 | 6.155 | 6.274 | 6.115 | 6.266 | 1,370,272 | +0.10(+1.68%) |
May 03, 2022 | 6.004 | 6.171 | 6.004 | 6.163 | 2,119,993 | +0.19(+3.19%) |
May 02, 2022 | 6.115 | 6.139 | 5.885 | 5.972 | 3,104,536 | -0.14(-2.34%) |
Apr 29, 2022 | 6.226 | 6.274 | 6.107 | 6.115 | 1,992,033 | -0.12(-1.91%) |
Apr 28, 2022 | 6.242 | 6.254 | 6.087 | 6.234 | 2,463,179 | +0.01(+0.13%) |
Apr 27, 2022 | 6.171 | 6.263 | 6.059 | 6.226 | 2,923,607 | +0.17(+2.75%) |
Apr 26, 2022 | 6.377 | 6.393 | 6.059 | 6.059 | 4,471,288 | -0.31(-4.86%) |
Apr 25, 2022 | 6.448 | 6.464 | 6.227 | 6.369 | 4,719,606 | -0.09(-1.34%) |
Apr 22, 2022 | 6.645 | 6.676 | 6.448 | 6.456 | 2,748,254 | -0.17(-2.62%) |
Apr 21, 2022 | 6.716 | 6.803 | 6.621 | 6.629 | 2,060,989 | -0.06(-0.83%) |
Apr 20, 2022 | 6.661 | 6.716 | 6.645 | 6.684 | 1,962,473 | +0.05(+0.71%) |
Apr 19, 2022 | 6.558 | 6.653 | 6.535 | 6.637 | 1,972,335 | +0.08(+1.20%) |
Apr 18, 2022 | 6.535 | 6.582 | 6.519 | 6.558 | 1,454,498 | +0.02(+0.36%) |
Apr 14, 2022 | 6.550 | 6.613 | 6.527 | 6.535 | 1,183,732 | -0.02(-0.24%) |
Apr 13, 2022 | 6.503 | 6.574 | 6.475 | 6.550 | 1,820,289 | +0.08(+1.22%) |
Apr 12, 2022 | 6.456 | 6.546 | 6.456 | 6.472 | 1,390,702 | +0.02(+0.24%) |
Apr 11, 2022 | 6.535 | 6.554 | 6.448 | 6.456 | 1,806,786 | -0.09(-1.44%) |
Apr 08, 2022 | 6.527 | 6.582 | 6.519 | 6.550 | 1,965,910 | +0.02(+0.36%) |
Apr 07, 2022 | 6.503 | 6.542 | 6.452 | 6.527 | 1,195,703 | +0.04(+0.61%) |
Apr 06, 2022 | 6.542 | 6.574 | 6.464 | 6.487 | 1,446,377 | -0.06(-0.96%) |
Apr 05, 2022 | 6.574 | 6.613 | 6.527 | 6.550 | 1,234,813 | -0.03(-0.48%) |
Apr 04, 2022 | 6.598 | 6.606 | 6.550 | 6.582 | 1,155,673 | -0.03(-0.48%) |