Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.800 | 5.932 | 5.749 | 5.818 | 483,147 | -0.09(-1.55%) |
Jun 29, 2022 | 5.974 | 6.010 | 5.868 | 5.910 | 301,662 | +0.04(+0.62%) |
Jun 28, 2022 | 6.038 | 6.083 | 5.864 | 5.873 | 371,335 | -0.12(-1.98%) |
Jun 27, 2022 | 5.846 | 6.070 | 5.846 | 5.992 | 465,740 | +0.12(+2.02%) |
Jun 24, 2022 | 5.864 | 5.937 | 5.800 | 5.873 | 526,489 | +0.01(+0.16%) |
Jun 23, 2022 | 6.019 | 6.028 | 5.836 | 5.864 | 667,054 | -0.16(-2.58%) |
Jun 22, 2022 | 5.992 | 6.061 | 5.960 | 6.019 | 467,702 | +0.04(+0.61%) |
Jun 21, 2022 | 6.028 | 6.083 | 5.964 | 5.983 | 460,553 | +0.01(+0.15%) |
Jun 17, 2022 | 6.010 | 6.111 | 5.974 | 5.974 | 2,173,453 | -0.09(-1.51%) |
Jun 16, 2022 | 6.065 | 6.093 | 6.015 | 6.065 | 522,571 | -0.10(-1.63%) |
Jun 15, 2022 | 6.093 | 6.239 | 6.047 | 6.166 | 556,506 | +0.18(+3.06%) |
Jun 14, 2022 | 6.065 | 6.106 | 5.919 | 5.983 | 641,101 | -0.02(-0.30%) |
Jun 13, 2022 | 6.065 | 6.093 | 5.951 | 6.001 | 562,183 | -0.23(-3.67%) |
Jun 10, 2022 | 6.303 | 6.312 | 6.221 | 6.230 | 436,600 | -0.24(-3.68%) |
Jun 09, 2022 | 6.486 | 6.587 | 6.449 | 6.468 | 357,459 | -0.07(-1.12%) |
Jun 08, 2022 | 6.596 | 6.605 | 6.486 | 6.541 | 691,445 | -0.05(-0.69%) |
Jun 07, 2022 | 6.614 | 6.614 | 6.463 | 6.587 | 691,498 | -0.19(-2.83%) |
Jun 06, 2022 | 6.870 | 6.870 | 6.669 | 6.779 | 636,113 | -0.09(-1.33%) |
Jun 03, 2022 | 6.861 | 6.930 | 6.843 | 6.870 | 483,525 | -0.10(-1.44%) |
Jun 02, 2022 | 6.888 | 7.016 | 6.824 | 6.971 | 575,700 | +0.08(+1.20%) |
Jun 01, 2022 | 6.916 | 6.948 | 6.797 | 6.888 | 619,530 | -0.07(-1.05%) |
May 31, 2022 | 6.971 | 7.099 | 6.939 | 6.962 | 1,001,072 | -0.13(-1.81%) |
May 27, 2022 | 7.053 | 7.126 | 7.035 | 7.090 | 700,941 | -0.07(-1.02%) |
May 26, 2022 | 7.053 | 7.163 | 7.035 | 7.163 | 1,095,296 | +0.01(+0.13%) |
May 25, 2022 | 7.163 | 7.218 | 7.099 | 7.154 | 1,290,451 | -0.04(-0.51%) |
May 24, 2022 | 7.190 | 7.218 | 7.026 | 7.190 | 803,174 | +0.09(+1.29%) |
May 23, 2022 | 6.971 | 7.108 | 6.953 | 7.099 | 693,114 | +0.26(+3.74%) |
May 20, 2022 | 6.724 | 6.843 | 6.687 | 6.843 | 524,993 | +0.15(+2.19%) |
May 19, 2022 | 6.605 | 6.724 | 6.573 | 6.696 | 778,884 | +0.26(+3.98%) |
May 18, 2022 | 6.532 | 6.623 | 6.431 | 6.440 | 800,380 | -0.06(-0.98%) |
May 17, 2022 | 6.394 | 6.522 | 6.358 | 6.504 | 878,483 | +0.27(+4.25%) |
May 16, 2022 | 6.248 | 6.358 | 6.198 | 6.239 | 771,424 | -0.02(-0.29%) |
May 13, 2022 | 5.937 | 6.262 | 5.937 | 6.257 | 771,006 | +0.35(+5.88%) |
May 12, 2022 | 5.727 | 5.942 | 5.717 | 5.910 | 565,511 | +0.16(+2.70%) |
May 11, 2022 | 5.782 | 5.896 | 5.745 | 5.754 | 919,240 | -0.04(-0.63%) |
May 10, 2022 | 5.800 | 5.850 | 5.708 | 5.791 | 866,738 | +0.09(+1.61%) |
May 09, 2022 | 5.717 | 5.809 | 5.681 | 5.699 | 860,127 | -0.10(-1.74%) |
May 06, 2022 | 5.827 | 5.864 | 5.754 | 5.800 | 971,256 | -0.03(-0.47%) |
May 05, 2022 | 5.955 | 5.974 | 5.763 | 5.827 | 1,067,305 | -0.20(-3.34%) |
May 04, 2022 | 5.891 | 6.065 | 5.823 | 6.028 | 978,063 | +0.04(+0.61%) |
May 03, 2022 | 6.019 | 6.074 | 5.983 | 5.992 | 961,802 | +0.10(+1.71%) |
May 02, 2022 | 6.056 | 6.074 | 5.832 | 5.891 | 1,439,931 | -0.31(-4.96%) |
Apr 29, 2022 | 6.506 | 6.540 | 6.182 | 6.199 | 906,150 | -0.16(-2.55%) |
Apr 28, 2022 | 6.361 | 6.395 | 6.250 | 6.361 | 715,221 | +0.03(+0.40%) |
Apr 27, 2022 | 6.335 | 6.404 | 6.293 | 6.335 | 1,514,950 | +0.11(+1.78%) |
Apr 26, 2022 | 6.352 | 6.395 | 6.224 | 6.224 | 1,197,299 | -0.17(-2.67%) |
Apr 25, 2022 | 6.369 | 6.433 | 6.216 | 6.395 | 1,606,640 | +0.03(+0.40%) |
Apr 22, 2022 | 6.489 | 6.510 | 6.361 | 6.369 | 8,609,049 | -0.12(-1.84%) |
Apr 21, 2022 | 6.711 | 6.743 | 6.480 | 6.489 | 1,359,603 | -0.20(-3.06%) |
Apr 20, 2022 | 6.617 | 6.694 | 6.553 | 6.694 | 1,808,354 | +0.11(+1.69%) |
Apr 19, 2022 | 6.660 | 6.685 | 6.497 | 6.583 | 1,631,394 | -0.14(-2.03%) |
Apr 18, 2022 | 6.754 | 6.779 | 6.634 | 6.719 | 1,325,161 | -0.01(-0.13%) |
Apr 14, 2022 | 6.566 | 6.728 | 6.532 | 6.728 | 2,263,231 | +0.09(+1.29%) |
Apr 13, 2022 | 6.626 | 6.685 | 6.583 | 6.643 | 1,694,238 | +0.09(+1.30%) |
Apr 12, 2022 | 6.643 | 6.681 | 6.532 | 6.557 | 1,345,688 | +0.05(+0.79%) |
Apr 11, 2022 | 6.523 | 6.579 | 6.489 | 6.506 | 1,862,310 | -0.02(-0.26%) |
Apr 08, 2022 | 6.532 | 6.553 | 6.421 | 6.523 | 1,443,787 | -0.02(-0.26%) |
Apr 07, 2022 | 6.574 | 6.583 | 6.493 | 6.540 | 847,020 | -0.08(-1.16%) |
Apr 06, 2022 | 6.574 | 6.660 | 6.549 | 6.617 | 944,439 | -0.04(-0.64%) |
Apr 05, 2022 | 6.771 | 6.822 | 6.626 | 6.660 | 810,263 | -0.14(-2.01%) |
Apr 04, 2022 | 6.907 | 6.954 | 6.745 | 6.796 | 1,402,657 | -0.04(-0.62%) |