Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.500 | 4.540 | 4.230 | 4.330 | 181,393 | -0.27(-5.87%) |
Jun 29, 2022 | 4.770 | 4.870 | 4.430 | 4.600 | 232,900 | -0.12(-2.65%) |
Jun 28, 2022 | 4.680 | 4.940 | 4.525 | 4.725 | 228,695 | +0.04(+0.96%) |
Jun 27, 2022 | 4.340 | 4.700 | 4.190 | 4.680 | 340,027 | +0.42(+9.86%) |
Jun 24, 2022 | 4.300 | 4.450 | 4.190 | 4.260 | 227,281 | +0.01(+0.24%) |
Jun 23, 2022 | 4.800 | 4.800 | 4.210 | 4.250 | 346,145 | -0.53(-11.09%) |
Jun 22, 2022 | 4.770 | 5.050 | 4.690 | 4.780 | 192,605 | -0.28(-5.53%) |
Jun 21, 2022 | 5.200 | 5.300 | 4.950 | 5.060 | 284,912 | +0.10(+2.02%) |
Jun 17, 2022 | 5.280 | 5.350 | 4.850 | 4.960 | 324,077 | -0.18(-3.50%) |
Jun 16, 2022 | 5.050 | 5.150 | 4.810 | 5.140 | 270,054 | -0.12(-2.28%) |
Jun 15, 2022 | 5.380 | 5.485 | 5.000 | 5.260 | 230,636 | -0.06(-1.13%) |
Jun 14, 2022 | 5.950 | 6.168 | 5.250 | 5.320 | 265,659 | -0.41(-7.16%) |
Jun 13, 2022 | 6.020 | 6.038 | 5.510 | 5.730 | 386,045 | -0.71(-11.02%) |
Jun 10, 2022 | 6.470 | 6.500 | 5.990 | 6.440 | 235,258 | -0.09(-1.38%) |
Jun 09, 2022 | 6.530 | 6.629 | 6.350 | 6.530 | 164,643 | -0.12(-1.80%) |
Jun 08, 2022 | 7.050 | 7.050 | 6.530 | 6.650 | 532,609 | -0.33(-4.73%) |
Jun 07, 2022 | 6.800 | 7.300 | 6.650 | 6.980 | 494,209 | +0.14(+2.05%) |
Jun 06, 2022 | 6.740 | 7.000 | 6.520 | 6.840 | 323,311 | +0.24(+3.64%) |
Jun 03, 2022 | 6.390 | 6.700 | 6.310 | 6.600 | 360,884 | +0.16(+2.48%) |
Jun 02, 2022 | 6.250 | 6.630 | 6.200 | 6.440 | 380,075 | +0.13(+2.06%) |
Jun 01, 2022 | 6.220 | 6.420 | 6.010 | 6.310 | 145,259 | +0.20(+3.27%) |
May 31, 2022 | 6.340 | 6.585 | 5.830 | 6.110 | 380,384 | +0.14(+2.35%) |
May 27, 2022 | 5.670 | 6.120 | 5.610 | 5.970 | 280,549 | +0.26(+4.55%) |
May 26, 2022 | 5.600 | 6.080 | 5.500 | 5.710 | 273,195 | +0.21(+3.82%) |
May 25, 2022 | 5.300 | 5.640 | 5.300 | 5.500 | 259,807 | +0.24(+4.56%) |
May 24, 2022 | 5.150 | 5.450 | 5.040 | 5.260 | 210,449 | +0.06(+1.15%) |
May 23, 2022 | 5.200 | 5.310 | 4.950 | 5.200 | 131,461 | +0.04(+0.78%) |
May 20, 2022 | 5.280 | 5.330 | 4.939 | 5.160 | 159,510 | -0.10(-1.90%) |
May 19, 2022 | 5.120 | 5.440 | 5.020 | 5.260 | 147,865 | -0.04(-0.75%) |
May 18, 2022 | 5.490 | 5.500 | 5.030 | 5.300 | 247,383 | -0.08(-1.49%) |
May 17, 2022 | 5.450 | 5.800 | 5.240 | 5.380 | 394,659 | +0.16(+3.07%) |
May 16, 2022 | 4.960 | 5.390 | 4.810 | 5.220 | 273,333 | +0.27(+5.45%) |
May 13, 2022 | 4.190 | 5.040 | 4.078 | 4.950 | 435,177 | +0.98(+24.69%) |
May 12, 2022 | 4.040 | 4.170 | 3.670 | 3.970 | 319,158 | -0.13(-3.17%) |
May 11, 2022 | 4.130 | 4.520 | 4.060 | 4.100 | 135,178 | +0.04(+0.99%) |
May 10, 2022 | 4.260 | 4.420 | 3.930 | 4.060 | 226,908 | -0.02(-0.49%) |
May 09, 2022 | 4.900 | 4.910 | 4.070 | 4.080 | 283,150 | -0.92(-18.40%) |
May 06, 2022 | 5.170 | 5.220 | 4.880 | 5.000 | 127,942 | -0.15(-2.91%) |
May 05, 2022 | 5.330 | 5.460 | 4.900 | 5.150 | 208,178 | -0.13(-2.46%) |
May 04, 2022 | 5.280 | 5.320 | 4.940 | 5.280 | 306,176 | +0.16(+3.13%) |
May 03, 2022 | 4.900 | 5.170 | 4.810 | 5.120 | 112,921 | +0.22(+4.49%) |
May 02, 2022 | 4.820 | 5.000 | 4.660 | 4.900 | 167,685 | -0.03(-0.61%) |
Apr 29, 2022 | 5.130 | 5.300 | 4.820 | 4.930 | 187,430 | -0.17(-3.33%) |
Apr 28, 2022 | 5.030 | 5.200 | 4.685 | 5.100 | 409,224 | +0.13(+2.62%) |
Apr 27, 2022 | 5.070 | 5.070 | 4.830 | 4.970 | 183,537 | -0.04(-0.80%) |
Apr 26, 2022 | 5.100 | 5.368 | 4.880 | 5.010 | 238,467 | -0.03(-0.60%) |
Apr 25, 2022 | 5.090 | 5.170 | 4.580 | 5.040 | 606,936 | -0.27(-5.08%) |
Apr 22, 2022 | 5.510 | 5.660 | 5.180 | 5.310 | 311,769 | -0.23(-4.15%) |
Apr 21, 2022 | 5.960 | 6.190 | 5.410 | 5.540 | 390,083 | -0.28(-4.81%) |
Apr 20, 2022 | 5.720 | 5.905 | 5.370 | 5.820 | 285,372 | +0.13(+2.28%) |
Apr 19, 2022 | 6.150 | 6.220 | 5.650 | 5.690 | 424,646 | -0.58(-9.25%) |
Apr 18, 2022 | 6.260 | 6.630 | 5.970 | 6.270 | 717,150 | +0.03(+0.48%) |
Apr 14, 2022 | 6.270 | 6.900 | 5.980 | 6.240 | 2,361,240 | -0.03(-0.48%) |
Apr 13, 2022 | 5.910 | 6.270 | 5.640 | 6.270 | 326,869 | +0.44(+7.55%) |
Apr 12, 2022 | 5.340 | 6.130 | 5.280 | 5.830 | 617,874 | +0.62(+11.90%) |
Apr 11, 2022 | 5.230 | 5.230 | 5.020 | 5.210 | 190,930 | -0.11(-2.07%) |
Apr 08, 2022 | 4.980 | 5.516 | 4.900 | 5.320 | 334,900 | +0.34(+6.83%) |
Apr 07, 2022 | 4.700 | 5.150 | 4.501 | 4.980 | 456,607 | +0.27(+5.73%) |
Apr 06, 2022 | 4.980 | 5.050 | 4.690 | 4.710 | 341,859 | -0.27(-5.42%) |
Apr 05, 2022 | 5.260 | 5.420 | 4.900 | 4.980 | 365,095 | -0.29(-5.50%) |
Apr 04, 2022 | 5.300 | 5.450 | 5.080 | 5.270 | 802,499 | -0.03(-0.57%) |