Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.240 | 5.680 | 5.150 | 5.610 | 523,818 | +0.24(+4.47%) |
Jun 29, 2022 | 5.070 | 5.420 | 5.010 | 5.370 | 887,854 | +0.28(+5.50%) |
Jun 28, 2022 | 5.360 | 5.400 | 5.060 | 5.090 | 517,750 | -0.24(-4.50%) |
Jun 27, 2022 | 5.380 | 5.450 | 5.150 | 5.330 | 236,074 | -0.07(-1.30%) |
Jun 24, 2022 | 5.550 | 5.610 | 5.360 | 5.400 | 228,378 | -0.09(-1.64%) |
Jun 23, 2022 | 5.370 | 5.700 | 5.320 | 5.490 | 781,246 | +0.29(+5.58%) |
Jun 22, 2022 | 5.030 | 5.260 | 5.020 | 5.200 | 414,868 | +0.08(+1.56%) |
Jun 21, 2022 | 5.250 | 5.350 | 5.100 | 5.120 | 142,941 | -0.03(-0.58%) |
Jun 17, 2022 | 5.450 | 5.490 | 5.150 | 5.150 | 421,041 | -0.02(-0.39%) |
Jun 16, 2022 | 5.170 | 5.330 | 5.020 | 5.170 | 239,994 | -0.19(-3.54%) |
Jun 15, 2022 | 5.190 | 5.360 | 5.150 | 5.360 | 472,568 | +0.20(+3.88%) |
Jun 14, 2022 | 5.070 | 5.200 | 4.971 | 5.160 | 183,922 | +0.12(+2.38%) |
Jun 13, 2022 | 4.990 | 5.170 | 4.900 | 5.040 | 399,488 | -0.04(-0.79%) |
Jun 10, 2022 | 5.250 | 5.380 | 5.055 | 5.080 | 312,972 | -0.30(-5.58%) |
Jun 09, 2022 | 5.530 | 5.580 | 5.360 | 5.380 | 175,190 | -0.15(-2.71%) |
Jun 08, 2022 | 5.620 | 5.660 | 5.400 | 5.530 | 239,016 | -0.18(-3.15%) |
Jun 07, 2022 | 5.220 | 5.720 | 5.220 | 5.710 | 428,732 | +0.42(+7.94%) |
Jun 06, 2022 | 5.240 | 5.310 | 5.140 | 5.290 | 198,992 | +0.03(+0.57%) |
Jun 03, 2022 | 5.180 | 5.360 | 5.120 | 5.260 | 284,663 | -0.02(-0.38%) |
Jun 02, 2022 | 4.980 | 5.670 | 4.920 | 5.280 | 770,886 | +0.33(+6.67%) |
Jun 01, 2022 | 5.040 | 5.100 | 4.840 | 4.950 | 533,118 | -0.10(-1.98%) |
May 31, 2022 | 4.880 | 5.400 | 4.810 | 5.050 | 741,701 | -0.45(-8.18%) |
May 27, 2022 | 4.990 | 5.890 | 4.950 | 5.500 | 2,774,699 | +0.53(+10.66%) |
May 26, 2022 | 4.650 | 5.180 | 4.650 | 4.970 | 580,574 | +0.34(+7.34%) |
May 25, 2022 | 4.520 | 4.810 | 4.520 | 4.630 | 249,668 | +0.09(+1.98%) |
May 24, 2022 | 4.900 | 4.910 | 4.500 | 4.540 | 315,139 | -0.45(-9.02%) |
May 23, 2022 | 5.080 | 5.080 | 4.900 | 4.990 | 213,471 | +0.00(+0.00%) |
May 20, 2022 | 5.060 | 5.200 | 4.900 | 4.990 | 210,985 | +0.02(+0.40%) |
May 19, 2022 | 4.860 | 5.140 | 4.780 | 4.970 | 233,299 | +0.06(+1.22%) |
May 18, 2022 | 5.010 | 5.085 | 4.890 | 4.910 | 210,951 | -0.12(-2.39%) |
May 17, 2022 | 4.770 | 5.090 | 4.680 | 5.030 | 250,853 | +0.33(+7.02%) |
May 16, 2022 | 4.510 | 4.750 | 4.320 | 4.700 | 335,940 | +0.15(+3.30%) |
May 13, 2022 | 4.130 | 4.645 | 4.120 | 4.550 | 414,948 | +0.59(+14.90%) |
May 12, 2022 | 3.660 | 4.030 | 3.660 | 3.960 | 322,818 | +0.20(+5.32%) |
May 11, 2022 | 3.870 | 3.990 | 3.740 | 3.760 | 235,920 | -0.11(-2.84%) |
May 10, 2022 | 4.160 | 4.160 | 3.830 | 3.870 | 285,750 | -0.07(-1.78%) |
May 09, 2022 | 4.170 | 4.210 | 3.840 | 3.940 | 334,226 | -0.33(-7.73%) |
May 06, 2022 | 4.430 | 4.489 | 4.190 | 4.270 | 323,437 | -0.19(-4.26%) |
May 05, 2022 | 4.600 | 4.610 | 4.402 | 4.460 | 180,544 | -0.19(-4.09%) |
May 04, 2022 | 4.470 | 4.660 | 4.320 | 4.650 | 180,635 | +0.19(+4.26%) |
May 03, 2022 | 4.600 | 4.615 | 4.410 | 4.460 | 233,456 | -0.17(-3.67%) |
May 02, 2022 | 4.440 | 4.630 | 4.410 | 4.630 | 284,692 | +0.23(+5.23%) |
Apr 29, 2022 | 4.440 | 4.700 | 4.390 | 4.400 | 249,348 | -0.10(-2.22%) |
Apr 28, 2022 | 4.510 | 4.590 | 4.290 | 4.500 | 216,788 | +0.04(+0.90%) |
Apr 27, 2022 | 4.540 | 4.630 | 4.460 | 4.460 | 170,086 | -0.07(-1.55%) |
Apr 26, 2022 | 4.770 | 4.770 | 4.500 | 4.530 | 232,259 | -0.29(-6.02%) |
Apr 25, 2022 | 4.680 | 4.870 | 4.660 | 4.820 | 246,263 | +0.07(+1.47%) |
Apr 22, 2022 | 4.920 | 4.975 | 4.710 | 4.750 | 245,329 | -0.15(-3.06%) |
Apr 21, 2022 | 5.310 | 5.310 | 4.880 | 4.900 | 257,175 | -0.32(-6.13%) |
Apr 20, 2022 | 5.340 | 5.340 | 5.180 | 5.220 | 168,189 | -0.07(-1.32%) |
Apr 19, 2022 | 5.260 | 5.450 | 5.220 | 5.290 | 187,415 | +0.05(+0.95%) |
Apr 18, 2022 | 5.570 | 5.590 | 5.210 | 5.240 | 287,332 | -0.39(-6.93%) |
Apr 14, 2022 | 5.640 | 5.720 | 5.600 | 5.630 | 135,817 | -0.05(-0.88%) |
Apr 13, 2022 | 5.540 | 5.730 | 5.530 | 5.680 | 270,401 | +0.13(+2.34%) |
Apr 12, 2022 | 5.780 | 5.810 | 5.502 | 5.550 | 259,494 | -0.15(-2.63%) |
Apr 11, 2022 | 5.570 | 5.710 | 5.400 | 5.700 | 290,784 | +0.01(+0.18%) |
Apr 08, 2022 | 5.840 | 5.860 | 5.690 | 5.690 | 105,876 | -0.20(-3.40%) |
Apr 07, 2022 | 5.870 | 5.955 | 5.730 | 5.890 | 210,738 | +0.02(+0.34%) |
Apr 06, 2022 | 5.850 | 5.930 | 5.710 | 5.870 | 273,750 | -0.08(-1.34%) |
Apr 05, 2022 | 6.250 | 6.290 | 5.945 | 5.950 | 176,924 | -0.34(-5.41%) |
Apr 04, 2022 | 6.130 | 6.320 | 6.030 | 6.290 | 286,427 | +0.11(+1.78%) |