Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.320 | 4.505 | 4.305 | 4.440 | 790,050 | -0.05(-1.11%) |
Jun 29, 2022 | 4.710 | 4.725 | 4.420 | 4.490 | 540,615 | -0.20(-4.26%) |
Jun 28, 2022 | 4.890 | 5.035 | 4.640 | 4.690 | 570,613 | -0.05(-1.05%) |
Jun 27, 2022 | 4.590 | 4.900 | 4.570 | 4.740 | 962,643 | +0.18(+3.95%) |
Jun 24, 2022 | 5.040 | 5.040 | 4.550 | 4.560 | 4,771,448 | -0.22(-4.60%) |
Jun 23, 2022 | 4.960 | 5.170 | 4.600 | 4.780 | 861,580 | -0.18(-3.63%) |
Jun 22, 2022 | 5.040 | 5.190 | 4.860 | 4.960 | 1,204,195 | -0.45(-8.32%) |
Jun 21, 2022 | 5.300 | 5.720 | 5.300 | 5.410 | 860,595 | +0.26(+5.05%) |
Jun 17, 2022 | 5.530 | 5.700 | 5.120 | 5.150 | 1,523,408 | -0.39(-7.04%) |
Jun 16, 2022 | 5.490 | 5.720 | 5.430 | 5.540 | 885,372 | -0.22(-3.82%) |
Jun 15, 2022 | 5.690 | 5.900 | 5.600 | 5.760 | 707,673 | +0.07(+1.23%) |
Jun 14, 2022 | 5.880 | 5.880 | 5.525 | 5.690 | 623,912 | +0.05(+0.89%) |
Jun 13, 2022 | 5.820 | 5.960 | 5.420 | 5.640 | 1,060,118 | -0.58(-9.32%) |
Jun 10, 2022 | 6.180 | 6.315 | 5.965 | 6.220 | 1,176,858 | -0.01(-0.16%) |
Jun 09, 2022 | 7.050 | 7.067 | 6.220 | 6.230 | 1,664,561 | -0.92(-12.87%) |
Jun 08, 2022 | 7.260 | 7.530 | 6.910 | 7.150 | 1,302,561 | +0.04(+0.56%) |
Jun 07, 2022 | 7.050 | 7.180 | 6.870 | 7.110 | 1,027,910 | -0.04(-0.56%) |
Jun 06, 2022 | 7.250 | 7.470 | 7.000 | 7.150 | 1,014,544 | +0.10(+1.42%) |
Jun 03, 2022 | 7.140 | 7.429 | 6.890 | 7.050 | 955,848 | -0.10(-1.40%) |
Jun 02, 2022 | 7.470 | 7.790 | 7.110 | 7.150 | 1,511,963 | -0.42(-5.55%) |
Jun 01, 2022 | 7.430 | 7.640 | 7.210 | 7.570 | 1,034,841 | +0.41(+5.73%) |
May 31, 2022 | 7.940 | 8.100 | 6.970 | 7.160 | 2,138,958 | -0.63(-8.09%) |
May 27, 2022 | 7.350 | 7.800 | 7.220 | 7.790 | 1,226,863 | +0.39(+5.27%) |
May 26, 2022 | 7.480 | 7.600 | 7.170 | 7.400 | 925,757 | -0.01(-0.13%) |
May 25, 2022 | 6.840 | 7.550 | 6.800 | 7.410 | 2,076,085 | +0.66(+9.78%) |
May 24, 2022 | 6.700 | 6.830 | 6.410 | 6.750 | 517,230 | -0.10(-1.46%) |
May 23, 2022 | 6.570 | 7.010 | 6.300 | 6.850 | 789,783 | +0.28(+4.26%) |
May 20, 2022 | 6.790 | 7.050 | 6.400 | 6.570 | 491,670 | -0.11(-1.65%) |
May 19, 2022 | 6.590 | 6.925 | 6.250 | 6.680 | 1,270,773 | -0.28(-4.02%) |
May 18, 2022 | 7.290 | 7.400 | 6.770 | 6.960 | 861,112 | -0.26(-3.60%) |
May 17, 2022 | 6.690 | 7.540 | 6.630 | 7.220 | 1,464,837 | +0.56(+8.41%) |
May 16, 2022 | 6.140 | 6.840 | 6.015 | 6.660 | 1,000,842 | +0.57(+9.36%) |
May 13, 2022 | 5.400 | 6.210 | 5.300 | 6.090 | 1,230,779 | +0.79(+14.91%) |
May 12, 2022 | 5.180 | 5.330 | 4.970 | 5.300 | 1,021,967 | -0.01(-0.19%) |
May 11, 2022 | 5.260 | 5.698 | 5.200 | 5.310 | 771,234 | +0.12(+2.31%) |
May 10, 2022 | 5.460 | 5.550 | 5.025 | 5.190 | 985,018 | -0.01(-0.19%) |
May 09, 2022 | 6.160 | 6.155 | 5.170 | 5.200 | 1,230,360 | -1.09(-17.33%) |
May 06, 2022 | 6.810 | 6.960 | 6.155 | 6.290 | 1,232,092 | -0.48(-7.09%) |
May 05, 2022 | 6.460 | 6.850 | 6.100 | 6.770 | 989,774 | +0.31(+4.80%) |
May 04, 2022 | 6.510 | 6.670 | 5.960 | 6.460 | 776,522 | +0.15(+2.38%) |
May 03, 2022 | 6.170 | 6.730 | 6.090 | 6.310 | 1,282,469 | +0.14(+2.27%) |
May 02, 2022 | 5.730 | 6.250 | 5.720 | 6.170 | 2,168,153 | +0.58(+10.38%) |
Apr 29, 2022 | 6.220 | 6.310 | 5.580 | 5.590 | 777,433 | -0.63(-10.13%) |
Apr 28, 2022 | 6.020 | 6.310 | 5.600 | 6.220 | 1,364,665 | +0.31(+5.25%) |
Apr 27, 2022 | 5.660 | 6.050 | 5.650 | 5.910 | 927,517 | +0.25(+4.42%) |
Apr 26, 2022 | 5.690 | 5.708 | 5.130 | 5.660 | 1,830,725 | -0.40(-6.60%) |
Apr 25, 2022 | 5.900 | 6.140 | 5.540 | 6.060 | 1,133,522 | -0.04(-0.66%) |
Apr 22, 2022 | 6.330 | 6.655 | 6.025 | 6.100 | 921,165 | -0.34(-5.28%) |
Apr 21, 2022 | 6.940 | 7.340 | 6.350 | 6.440 | 1,318,559 | -0.54(-7.74%) |
Apr 20, 2022 | 6.900 | 7.120 | 6.380 | 6.980 | 1,127,228 | +0.03(+0.43%) |
Apr 19, 2022 | 6.540 | 7.170 | 6.480 | 6.950 | 1,529,476 | +0.20(+2.96%) |
Apr 18, 2022 | 7.400 | 7.580 | 6.620 | 6.750 | 2,438,009 | -0.62(-8.41%) |
Apr 14, 2022 | 6.100 | 7.610 | 6.030 | 7.370 | 3,412,965 | +1.20(+19.45%) |
Apr 13, 2022 | 6.670 | 6.980 | 6.100 | 6.170 | 1,799,196 | -0.36(-5.51%) |
Apr 12, 2022 | 6.350 | 6.900 | 6.250 | 6.530 | 1,775,978 | +0.31(+4.98%) |
Apr 11, 2022 | 6.120 | 6.350 | 5.820 | 6.220 | 1,204,240 | +0.01(+0.16%) |
Apr 08, 2022 | 6.200 | 6.440 | 5.940 | 6.210 | 1,280,468 | +0.00(+0.00%) |
Apr 07, 2022 | 6.500 | 6.590 | 5.810 | 6.210 | 2,128,030 | +0.11(+1.80%) |
Apr 06, 2022 | 6.100 | 7.810 | 6.100 | 6.100 | 13,285,377 | +0.12(+2.01%) |
Apr 05, 2022 | 6.220 | 6.420 | 5.920 | 5.980 | 930,754 | -0.19(-3.08%) |
Apr 04, 2022 | 7.000 | 7.000 | 5.960 | 6.170 | 1,814,967 | -0.77(-11.10%) |