Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.910 | 6.050 | 5.760 | 5.980 | 108,773 | -0.05(-0.83%) |
Jun 29, 2022 | 6.110 | 6.110 | 6.000 | 6.030 | 110,789 | -0.07(-1.15%) |
Jun 28, 2022 | 6.240 | 6.300 | 6.090 | 6.100 | 136,972 | -0.03(-0.49%) |
Jun 27, 2022 | 6.070 | 6.210 | 5.930 | 6.130 | 151,171 | +0.13(+2.17%) |
Jun 24, 2022 | 6.040 | 6.160 | 5.800 | 6.000 | 3,677,445 | +0.05(+0.84%) |
Jun 23, 2022 | 5.920 | 6.057 | 5.740 | 5.950 | 179,224 | +0.12(+2.06%) |
Jun 22, 2022 | 5.680 | 5.990 | 5.680 | 5.830 | 206,150 | +0.03(+0.52%) |
Jun 21, 2022 | 5.740 | 5.900 | 5.720 | 5.800 | 194,709 | +0.08(+1.40%) |
Jun 17, 2022 | 5.650 | 5.830 | 5.630 | 5.720 | 197,797 | +0.07(+1.24%) |
Jun 16, 2022 | 6.070 | 6.070 | 5.580 | 5.650 | 186,242 | -0.53(-8.58%) |
Jun 15, 2022 | 6.120 | 6.230 | 6.080 | 6.180 | 143,109 | +0.06(+0.98%) |
Jun 14, 2022 | 6.380 | 6.410 | 5.920 | 6.120 | 159,587 | -0.27(-4.23%) |
Jun 13, 2022 | 6.290 | 6.450 | 6.220 | 6.390 | 187,904 | -0.08(-1.24%) |
Jun 10, 2022 | 6.720 | 6.780 | 6.430 | 6.470 | 122,896 | -0.30(-4.43%) |
Jun 09, 2022 | 6.620 | 6.840 | 6.580 | 6.770 | 230,311 | +0.07(+1.04%) |
Jun 08, 2022 | 6.600 | 6.765 | 6.380 | 6.700 | 137,758 | +0.02(+0.30%) |
Jun 07, 2022 | 6.200 | 6.710 | 6.160 | 6.680 | 283,978 | +0.39(+6.20%) |
Jun 06, 2022 | 6.370 | 6.510 | 6.260 | 6.290 | 195,670 | -0.09(-1.41%) |
Jun 03, 2022 | 6.440 | 6.450 | 6.290 | 6.380 | 122,700 | -0.07(-1.09%) |
Jun 02, 2022 | 6.350 | 6.500 | 6.300 | 6.450 | 102,432 | +0.15(+2.38%) |
Jun 01, 2022 | 6.280 | 6.390 | 6.150 | 6.300 | 152,422 | +0.04(+0.64%) |
May 31, 2022 | 6.350 | 6.400 | 6.240 | 6.260 | 70,474 | -0.14(-2.19%) |
May 27, 2022 | 6.340 | 6.410 | 6.290 | 6.400 | 149,793 | +0.11(+1.75%) |
May 26, 2022 | 6.190 | 6.330 | 6.070 | 6.290 | 106,684 | +0.15(+2.44%) |
May 25, 2022 | 6.010 | 6.180 | 5.950 | 6.140 | 152,387 | +0.09(+1.49%) |
May 24, 2022 | 6.030 | 6.090 | 5.900 | 6.050 | 158,122 | -0.02(-0.33%) |
May 23, 2022 | 6.060 | 6.100 | 5.860 | 6.070 | 211,179 | +0.02(+0.33%) |
May 20, 2022 | 6.260 | 6.260 | 5.860 | 6.050 | 156,613 | -0.12(-1.94%) |
May 19, 2022 | 5.950 | 6.250 | 5.850 | 6.170 | 294,285 | +0.28(+4.75%) |
May 18, 2022 | 5.740 | 6.000 | 5.660 | 5.890 | 177,703 | +0.03(+0.51%) |
May 17, 2022 | 5.790 | 5.990 | 5.710 | 5.860 | 199,213 | +0.20(+3.53%) |
May 16, 2022 | 5.430 | 5.700 | 5.400 | 5.660 | 243,497 | +0.19(+3.47%) |
May 13, 2022 | 5.410 | 5.630 | 5.390 | 5.470 | 191,818 | +0.07(+1.30%) |
May 12, 2022 | 5.240 | 5.470 | 5.180 | 5.400 | 248,883 | +0.05(+0.93%) |
May 11, 2022 | 5.290 | 5.470 | 5.290 | 5.350 | 288,462 | -0.01(-0.19%) |
May 10, 2022 | 4.920 | 5.490 | 4.570 | 5.360 | 763,148 | +1.11(+26.12%) |
May 09, 2022 | 4.250 | 4.300 | 4.090 | 4.250 | 181,069 | -0.03(-0.70%) |
May 06, 2022 | 4.460 | 4.460 | 4.250 | 4.280 | 91,264 | -0.15(-3.39%) |
May 05, 2022 | 4.660 | 4.680 | 4.350 | 4.430 | 77,797 | -0.32(-6.74%) |
May 04, 2022 | 4.700 | 4.776 | 4.490 | 4.750 | 97,865 | +0.02(+0.42%) |
May 03, 2022 | 4.780 | 5.000 | 4.610 | 4.730 | 86,259 | -0.02(-0.42%) |
May 02, 2022 | 4.750 | 4.860 | 4.655 | 4.750 | 122,578 | +0.00(+0.00%) |
Apr 29, 2022 | 4.580 | 4.900 | 4.580 | 4.750 | 170,309 | +0.17(+3.71%) |
Apr 28, 2022 | 4.400 | 4.610 | 4.360 | 4.580 | 119,771 | +0.19(+4.33%) |
Apr 27, 2022 | 4.760 | 4.810 | 4.330 | 4.390 | 151,831 | -0.37(-7.77%) |
Apr 26, 2022 | 4.660 | 4.830 | 4.630 | 4.760 | 174,570 | +0.02(+0.42%) |
Apr 25, 2022 | 4.630 | 4.750 | 4.490 | 4.740 | 136,404 | +0.08(+1.72%) |
Apr 22, 2022 | 4.740 | 4.820 | 4.660 | 4.660 | 128,957 | -0.10(-2.10%) |
Apr 21, 2022 | 4.990 | 5.010 | 4.760 | 4.760 | 120,251 | -0.19(-3.84%) |
Apr 20, 2022 | 5.070 | 5.149 | 4.900 | 4.950 | 117,791 | -0.06(-1.20%) |
Apr 19, 2022 | 4.970 | 5.060 | 4.930 | 5.010 | 181,703 | +0.04(+0.80%) |
Apr 18, 2022 | 5.080 | 5.100 | 4.925 | 4.970 | 169,399 | -0.11(-2.17%) |
Apr 14, 2022 | 4.910 | 5.170 | 4.820 | 5.080 | 216,337 | +0.19(+3.89%) |
Apr 13, 2022 | 4.660 | 4.910 | 4.650 | 4.890 | 124,022 | +0.25(+5.39%) |
Apr 12, 2022 | 4.750 | 4.750 | 4.450 | 4.640 | 131,207 | -0.04(-0.85%) |
Apr 11, 2022 | 4.930 | 4.930 | 4.640 | 4.680 | 60,526 | -0.28(-5.65%) |
Apr 08, 2022 | 4.910 | 5.070 | 4.860 | 4.960 | 79,470 | +0.03(+0.61%) |
Apr 07, 2022 | 5.060 | 5.064 | 4.810 | 4.930 | 108,261 | -0.15(-2.95%) |
Apr 06, 2022 | 5.200 | 5.225 | 5.020 | 5.080 | 69,983 | -0.16(-3.05%) |
Apr 05, 2022 | 5.540 | 5.600 | 5.240 | 5.240 | 69,961 | -0.28(-5.07%) |
Apr 04, 2022 | 5.480 | 5.550 | 5.440 | 5.520 | 84,038 | +0.06(+1.10%) |