Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.610 | 4.960 | 4.615 | 4.920 | 100,169 | +0.27(+5.81%) |
Jun 29, 2022 | 4.525 | 4.750 | 4.450 | 4.650 | 41,189 | +0.03(+0.65%) |
Jun 28, 2022 | 4.440 | 4.683 | 4.410 | 4.620 | 37,511 | +0.03(+0.65%) |
Jun 27, 2022 | 4.570 | 4.770 | 4.540 | 4.590 | 10,689 | -0.17(-3.57%) |
Jun 24, 2022 | 4.720 | 4.760 | 4.640 | 4.760 | 22,235 | +0.18(+3.93%) |
Jun 23, 2022 | 4.690 | 4.730 | 4.470 | 4.580 | 13,395 | -0.03(-0.65%) |
Jun 22, 2022 | 4.590 | 4.810 | 4.550 | 4.610 | 13,090 | +0.00(+0.00%) |
Jun 21, 2022 | 4.830 | 4.830 | 4.600 | 4.610 | 54,455 | -0.15(-3.15%) |
Jun 17, 2022 | 4.820 | 4.830 | 4.710 | 4.760 | 15,491 | +0.00(+0.00%) |
Jun 16, 2022 | 4.830 | 4.830 | 4.650 | 4.760 | 37,052 | +0.06(+1.28%) |
Jun 15, 2022 | 4.810 | 4.910 | 4.690 | 4.700 | 32,102 | -0.13(-2.69%) |
Jun 14, 2022 | 4.770 | 4.970 | 4.750 | 4.830 | 10,619 | -0.09(-1.83%) |
Jun 13, 2022 | 4.900 | 4.920 | 4.630 | 4.920 | 18,720 | -0.06(-1.20%) |
Jun 10, 2022 | 4.800 | 5.040 | 4.800 | 4.980 | 14,798 | +0.04(+0.81%) |
Jun 09, 2022 | 5.050 | 5.050 | 4.800 | 4.940 | 17,770 | -0.20(-3.89%) |
Jun 08, 2022 | 5.100 | 5.190 | 5.070 | 5.140 | 13,106 | -0.07(-1.25%) |
Jun 07, 2022 | 4.900 | 5.250 | 4.900 | 5.205 | 9,737 | +0.21(+4.10%) |
Jun 06, 2022 | 4.990 | 5.080 | 4.950 | 5.000 | 11,293 | +0.04(+0.81%) |
Jun 03, 2022 | 4.950 | 5.040 | 4.900 | 4.960 | 19,515 | -0.08(-1.59%) |
Jun 02, 2022 | 4.850 | 5.090 | 4.850 | 5.040 | 22,794 | +0.12(+2.44%) |
Jun 01, 2022 | 5.080 | 5.080 | 4.697 | 4.920 | 31,984 | -0.15(-2.96%) |
May 31, 2022 | 5.170 | 5.240 | 4.980 | 5.070 | 17,617 | -0.08(-1.55%) |
May 27, 2022 | 4.960 | 5.150 | 4.960 | 5.150 | 13,959 | +0.15(+3.00%) |
May 26, 2022 | 4.850 | 5.068 | 4.850 | 5.000 | 18,503 | +0.03(+0.60%) |
May 25, 2022 | 4.920 | 4.980 | 4.816 | 4.970 | 19,472 | +0.18(+3.78%) |
May 24, 2022 | 4.880 | 4.880 | 4.590 | 4.789 | 41,336 | -0.02(-0.43%) |
May 23, 2022 | 4.950 | 4.950 | 4.660 | 4.810 | 99,298 | -0.14(-2.83%) |
May 20, 2022 | 5.000 | 5.020 | 4.800 | 4.950 | 42,535 | +0.02(+0.41%) |
May 19, 2022 | 5.000 | 5.090 | 4.720 | 4.930 | 38,332 | -0.07(-1.40%) |
May 18, 2022 | 5.000 | 5.182 | 5.000 | 5.000 | 8,803 | -0.04(-0.79%) |
May 17, 2022 | 5.040 | 5.125 | 5.010 | 5.040 | 7,917 | +0.01(+0.20%) |
May 16, 2022 | 5.000 | 5.233 | 5.000 | 5.030 | 30,531 | +0.01(+0.20%) |
May 13, 2022 | 5.100 | 5.100 | 4.950 | 5.020 | 19,332 | +0.06(+1.21%) |
May 12, 2022 | 4.900 | 5.000 | 4.850 | 4.960 | 41,470 | -0.03(-0.60%) |
May 11, 2022 | 4.820 | 5.080 | 4.760 | 4.990 | 53,637 | +0.08(+1.63%) |
May 10, 2022 | 4.970 | 5.060 | 4.800 | 4.910 | 56,754 | -0.12(-2.39%) |
May 09, 2022 | 5.020 | 5.090 | 4.840 | 5.030 | 35,876 | -0.12(-2.33%) |
May 06, 2022 | 5.120 | 5.200 | 5.020 | 5.150 | 22,868 | -0.03(-0.58%) |
May 05, 2022 | 5.160 | 5.270 | 4.910 | 5.180 | 55,804 | -0.22(-4.07%) |
May 04, 2022 | 5.560 | 5.620 | 5.250 | 5.400 | 52,415 | -0.15(-2.70%) |
May 03, 2022 | 5.490 | 5.580 | 5.350 | 5.550 | 6,079 | +0.05(+0.91%) |
May 02, 2022 | 5.630 | 5.950 | 5.400 | 5.500 | 61,628 | -0.09(-1.61%) |
Apr 29, 2022 | 5.460 | 5.599 | 5.280 | 5.590 | 16,907 | +0.06(+1.08%) |
Apr 28, 2022 | 5.340 | 5.630 | 5.250 | 5.530 | 19,094 | +0.26(+4.93%) |
Apr 27, 2022 | 5.410 | 5.480 | 5.270 | 5.270 | 37,493 | -0.21(-3.83%) |
Apr 26, 2022 | 5.320 | 5.520 | 5.200 | 5.480 | 48,395 | +0.08(+1.48%) |
Apr 25, 2022 | 5.310 | 5.480 | 5.270 | 5.400 | 33,855 | +0.03(+0.56%) |
Apr 22, 2022 | 5.110 | 5.370 | 4.950 | 5.370 | 28,323 | +0.19(+3.67%) |
Apr 21, 2022 | 5.400 | 5.400 | 5.000 | 5.180 | 45,906 | -0.22(-4.07%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.190 | 5.400 | 18,529 | +0.05(+0.93%) |
Apr 19, 2022 | 5.280 | 5.490 | 5.240 | 5.350 | 21,234 | -0.08(-1.47%) |
Apr 18, 2022 | 5.110 | 5.450 | 5.110 | 5.430 | 32,484 | +0.20(+3.82%) |
Apr 14, 2022 | 5.100 | 5.290 | 5.000 | 5.230 | 150,053 | +0.13(+2.55%) |
Apr 13, 2022 | 5.140 | 5.310 | 4.940 | 5.100 | 123,379 | +0.02(+0.39%) |
Apr 12, 2022 | 5.170 | 5.379 | 4.920 | 5.080 | 36,098 | -0.05(-0.97%) |
Apr 11, 2022 | 5.400 | 5.520 | 5.130 | 5.130 | 39,838 | -0.27(-5.00%) |
Apr 08, 2022 | 5.410 | 5.500 | 5.300 | 5.400 | 24,261 | -0.02(-0.37%) |
Apr 07, 2022 | 5.630 | 5.630 | 5.399 | 5.420 | 18,137 | -0.08(-1.45%) |
Apr 06, 2022 | 5.560 | 5.600 | 5.430 | 5.500 | 30,798 | -0.10(-1.79%) |
Apr 05, 2022 | 5.580 | 5.630 | 5.400 | 5.600 | 48,058 | -0.05(-0.88%) |
Apr 04, 2022 | 5.780 | 5.820 | 5.590 | 5.650 | 41,766 | -0.16(-2.75%) |