Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.150 | 5.150 | 4.930 | 5.000 | 19,350 | +0.04(+0.81%) |
Jun 29, 2022 | 4.750 | 5.100 | 4.750 | 4.960 | 27,447 | +0.16(+3.33%) |
Jun 28, 2022 | 4.910 | 5.040 | 4.800 | 4.800 | 13,926 | -0.20(-4.00%) |
Jun 27, 2022 | 4.960 | 5.000 | 4.799 | 5.000 | 12,961 | +0.12(+2.46%) |
Jun 24, 2022 | 4.770 | 4.930 | 4.770 | 4.880 | 16,333 | +0.09(+1.88%) |
Jun 23, 2022 | 4.810 | 4.850 | 4.750 | 4.790 | 19,682 | +0.02(+0.42%) |
Jun 22, 2022 | 4.800 | 4.860 | 4.750 | 4.770 | 21,536 | -0.04(-0.83%) |
Jun 21, 2022 | 4.900 | 4.950 | 4.810 | 4.810 | 17,351 | -0.08(-1.64%) |
Jun 17, 2022 | 5.130 | 5.130 | 4.820 | 4.890 | 27,921 | -0.11(-2.20%) |
Jun 16, 2022 | 4.980 | 5.040 | 4.907 | 5.000 | 23,260 | +0.02(+0.40%) |
Jun 15, 2022 | 4.980 | 5.020 | 4.960 | 4.980 | 41,597 | +0.00(+0.00%) |
Jun 14, 2022 | 5.230 | 5.270 | 4.980 | 4.980 | 65,950 | -0.31(-5.86%) |
Jun 13, 2022 | 5.500 | 5.520 | 5.250 | 5.290 | 16,580 | -0.25(-4.51%) |
Jun 10, 2022 | 5.610 | 5.650 | 5.500 | 5.540 | 9,776 | -0.07(-1.25%) |
Jun 09, 2022 | 5.720 | 5.720 | 5.610 | 5.610 | 12,365 | -0.16(-2.77%) |
Jun 08, 2022 | 5.654 | 5.789 | 5.380 | 5.770 | 34,568 | +0.42(+7.85%) |
Jun 07, 2022 | 5.300 | 5.470 | 5.260 | 5.350 | 13,183 | +0.04(+0.75%) |
Jun 06, 2022 | 5.480 | 5.510 | 5.290 | 5.310 | 13,777 | +0.05(+0.95%) |
Jun 03, 2022 | 5.300 | 5.532 | 5.250 | 5.260 | 14,166 | -0.01(-0.19%) |
Jun 02, 2022 | 5.310 | 5.490 | 5.260 | 5.270 | 8,366 | +0.03(+0.57%) |
Jun 01, 2022 | 5.350 | 5.525 | 5.230 | 5.240 | 13,779 | -0.11(-2.06%) |
May 31, 2022 | 5.250 | 5.400 | 5.230 | 5.350 | 43,610 | +0.24(+4.70%) |
May 27, 2022 | 5.140 | 5.190 | 5.100 | 5.110 | 5,679 | -0.04(-0.78%) |
May 26, 2022 | 5.030 | 5.280 | 5.030 | 5.150 | 21,338 | +0.09(+1.78%) |
May 25, 2022 | 4.934 | 5.175 | 4.934 | 5.060 | 47,396 | +0.06(+1.20%) |
May 24, 2022 | 4.940 | 5.010 | 4.900 | 5.000 | 9,147 | +0.09(+1.83%) |
May 23, 2022 | 5.010 | 5.180 | 4.910 | 4.910 | 27,734 | -0.09(-1.80%) |
May 20, 2022 | 5.233 | 5.250 | 4.980 | 5.000 | 22,587 | -0.04(-0.79%) |
May 19, 2022 | 4.900 | 5.070 | 4.900 | 5.040 | 11,154 | +0.14(+2.86%) |
May 18, 2022 | 5.070 | 5.080 | 4.770 | 4.900 | 12,212 | -0.14(-2.78%) |
May 17, 2022 | 5.100 | 5.375 | 5.030 | 5.040 | 25,195 | +0.05(+1.00%) |
May 16, 2022 | 5.080 | 5.100 | 4.910 | 4.990 | 35,658 | -0.09(-1.77%) |
May 13, 2022 | 5.060 | 5.140 | 5.000 | 5.080 | 44,744 | +0.07(+1.40%) |
May 12, 2022 | 5.170 | 5.270 | 4.980 | 5.010 | 75,428 | -0.23(-4.39%) |
May 11, 2022 | 5.330 | 5.500 | 5.200 | 5.240 | 15,432 | -0.01(-0.19%) |
May 10, 2022 | 5.490 | 5.660 | 5.250 | 5.250 | 11,890 | -0.25(-4.55%) |
May 09, 2022 | 5.510 | 5.790 | 5.500 | 5.500 | 6,418 | -0.06(-1.08%) |
May 06, 2022 | 5.660 | 5.660 | 5.560 | 5.560 | 10,758 | -0.05(-0.89%) |
May 05, 2022 | 5.790 | 5.830 | 5.610 | 5.610 | 4,523 | -0.14(-2.43%) |
May 04, 2022 | 5.680 | 5.990 | 5.610 | 5.750 | 15,802 | +0.07(+1.23%) |
May 03, 2022 | 5.660 | 5.850 | 5.660 | 5.680 | 5,586 | +0.02(+0.35%) |
May 02, 2022 | 5.660 | 5.700 | 5.620 | 5.660 | 6,473 | -0.05(-0.88%) |
Apr 29, 2022 | 5.750 | 5.940 | 5.620 | 5.710 | 6,159 | -0.04(-0.70%) |
Apr 28, 2022 | 5.670 | 5.840 | 5.670 | 5.750 | 5,461 | +0.09(+1.59%) |
Apr 27, 2022 | 5.710 | 5.740 | 5.650 | 5.660 | 14,046 | +0.06(+1.07%) |
Apr 26, 2022 | 5.810 | 5.850 | 5.550 | 5.600 | 39,405 | -0.25(-4.27%) |
Apr 25, 2022 | 6.040 | 6.139 | 5.770 | 5.850 | 9,780 | -0.15(-2.50%) |
Apr 22, 2022 | 5.710 | 6.190 | 5.710 | 6.000 | 14,172 | -0.09(-1.48%) |
Apr 21, 2022 | 6.240 | 6.240 | 6.050 | 6.090 | 1,787 | -0.15(-2.40%) |
Apr 20, 2022 | 6.150 | 6.290 | 6.145 | 6.240 | 5,803 | +0.09(+1.46%) |
Apr 19, 2022 | 6.120 | 6.280 | 6.020 | 6.150 | 12,957 | +0.14(+2.33%) |
Apr 18, 2022 | 6.050 | 6.220 | 5.990 | 6.010 | 8,244 | -0.02(-0.33%) |
Apr 14, 2022 | 5.900 | 6.060 | 5.900 | 6.030 | 8,953 | +0.03(+0.50%) |
Apr 13, 2022 | 6.070 | 6.150 | 5.970 | 6.000 | 17,662 | -0.07(-1.15%) |
Apr 12, 2022 | 6.210 | 6.250 | 6.000 | 6.070 | 17,175 | -0.11(-1.78%) |
Apr 11, 2022 | 6.310 | 6.310 | 6.165 | 6.180 | 9,575 | -0.06(-0.96%) |
Apr 08, 2022 | 6.220 | 6.460 | 6.130 | 6.240 | 7,461 | -0.03(-0.48%) |
Apr 07, 2022 | 6.300 | 6.430 | 6.225 | 6.270 | 4,470 | -0.01(-0.16%) |
Apr 06, 2022 | 6.340 | 6.370 | 6.237 | 6.280 | 3,915 | -0.03(-0.48%) |
Apr 05, 2022 | 6.328 | 6.424 | 6.250 | 6.310 | 20,699 | +0.05(+0.80%) |
Apr 04, 2022 | 6.350 | 6.635 | 6.210 | 6.260 | 16,711 | -0.08(-1.26%) |