Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.680 | 4.680 | 4.260 | 4.300 | 311,760 | -0.73(-14.51%) |
Jun 29, 2022 | 5.130 | 5.130 | 5.000 | 5.030 | 56,924 | -0.16(-3.08%) |
Jun 28, 2022 | 5.420 | 5.570 | 5.100 | 5.190 | 36,515 | +0.00(+0.00%) |
Jun 27, 2022 | 5.140 | 5.260 | 5.110 | 5.190 | 58,770 | -0.07(-1.33%) |
Jun 24, 2022 | 4.980 | 5.260 | 4.960 | 5.260 | 53,793 | +0.31(+6.26%) |
Jun 23, 2022 | 4.880 | 5.025 | 4.880 | 4.950 | 28,501 | +0.03(+0.61%) |
Jun 22, 2022 | 4.950 | 5.080 | 4.920 | 4.920 | 64,498 | -0.19(-3.72%) |
Jun 21, 2022 | 5.160 | 5.245 | 5.105 | 5.110 | 14,836 | +0.05(+0.99%) |
Jun 17, 2022 | 5.170 | 5.230 | 5.010 | 5.060 | 48,345 | -0.04(-0.78%) |
Jun 16, 2022 | 5.150 | 5.195 | 5.030 | 5.100 | 31,064 | -0.11(-2.11%) |
Jun 15, 2022 | 5.260 | 5.400 | 5.200 | 5.210 | 30,595 | -0.04(-0.76%) |
Jun 14, 2022 | 5.300 | 5.370 | 5.250 | 5.250 | 25,207 | -0.02(-0.38%) |
Jun 13, 2022 | 5.430 | 5.430 | 5.270 | 5.270 | 66,576 | -0.16(-2.95%) |
Jun 10, 2022 | 5.500 | 5.500 | 5.390 | 5.430 | 30,495 | +0.00(+0.00%) |
Jun 09, 2022 | 5.600 | 5.620 | 5.400 | 5.430 | 21,826 | -0.17(-3.04%) |
Jun 08, 2022 | 5.580 | 5.630 | 5.535 | 5.600 | 58,036 | +0.05(+0.90%) |
Jun 07, 2022 | 5.500 | 5.720 | 5.480 | 5.550 | 138,118 | -0.01(-0.18%) |
Jun 06, 2022 | 5.570 | 5.620 | 5.500 | 5.560 | 17,729 | +0.05(+0.91%) |
Jun 03, 2022 | 5.540 | 5.560 | 5.480 | 5.510 | 19,011 | -0.05(-0.90%) |
Jun 02, 2022 | 5.550 | 5.580 | 5.530 | 5.560 | 58,771 | +0.03(+0.54%) |
Jun 01, 2022 | 5.600 | 5.600 | 5.474 | 5.530 | 12,508 | -0.02(-0.36%) |
May 31, 2022 | 5.580 | 6.140 | 5.510 | 5.550 | 31,826 | +0.00(+0.00%) |
May 27, 2022 | 5.500 | 5.658 | 5.500 | 5.550 | 24,790 | +0.05(+0.91%) |
May 26, 2022 | 5.530 | 5.650 | 5.450 | 5.500 | 77,609 | +0.05(+0.92%) |
May 25, 2022 | 5.330 | 5.520 | 5.330 | 5.450 | 59,478 | +0.12(+2.25%) |
May 24, 2022 | 5.450 | 5.490 | 5.280 | 5.330 | 38,877 | -0.03(-0.56%) |
May 23, 2022 | 5.420 | 5.500 | 5.350 | 5.360 | 28,143 | +0.00(+0.00%) |
May 20, 2022 | 5.510 | 5.670 | 5.360 | 5.360 | 24,467 | -0.14(-2.55%) |
May 19, 2022 | 5.580 | 5.630 | 5.490 | 5.500 | 19,706 | -0.08(-1.43%) |
May 18, 2022 | 5.710 | 5.780 | 5.500 | 5.580 | 58,667 | -0.13(-2.28%) |
May 17, 2022 | 5.790 | 5.900 | 5.680 | 5.710 | 65,201 | -0.13(-2.23%) |
May 16, 2022 | 5.910 | 5.923 | 5.840 | 5.840 | 18,274 | -0.05(-0.85%) |
May 13, 2022 | 5.800 | 5.910 | 5.800 | 5.890 | 40,073 | +0.11(+1.90%) |
May 12, 2022 | 5.860 | 5.881 | 5.770 | 5.780 | 37,654 | -0.03(-0.52%) |
May 11, 2022 | 5.860 | 5.942 | 5.780 | 5.810 | 43,104 | -0.12(-2.02%) |
May 10, 2022 | 6.055 | 6.099 | 5.860 | 5.930 | 44,047 | -0.12(-1.98%) |
May 09, 2022 | 6.050 | 6.110 | 6.040 | 6.050 | 47,718 | -0.11(-1.79%) |
May 06, 2022 | 6.230 | 6.240 | 6.110 | 6.160 | 82,471 | -0.08(-1.28%) |
May 05, 2022 | 5.810 | 6.260 | 5.800 | 6.240 | 75,609 | +0.43(+7.40%) |
May 04, 2022 | 6.030 | 6.210 | 5.750 | 5.810 | 95,607 | -0.22(-3.65%) |
May 03, 2022 | 6.250 | 6.350 | 6.030 | 6.030 | 101,871 | -0.22(-3.52%) |
May 02, 2022 | 6.450 | 6.460 | 6.250 | 6.250 | 71,092 | -0.21(-3.25%) |
Apr 29, 2022 | 6.500 | 6.560 | 6.440 | 6.460 | 32,259 | -0.03(-0.46%) |
Apr 28, 2022 | 6.660 | 6.710 | 6.400 | 6.490 | 185,547 | -0.17(-2.55%) |
Apr 27, 2022 | 6.830 | 6.868 | 6.650 | 6.660 | 105,699 | -0.16(-2.35%) |
Apr 26, 2022 | 7.150 | 7.380 | 6.810 | 6.820 | 178,705 | -0.78(-10.26%) |
Apr 25, 2022 | 7.570 | 7.603 | 7.570 | 7.600 | 24,407 | -0.03(-0.39%) |
Apr 22, 2022 | 7.650 | 7.720 | 7.615 | 7.630 | 14,993 | -0.02(-0.26%) |
Apr 21, 2022 | 7.680 | 7.740 | 7.600 | 7.650 | 46,946 | -0.01(-0.13%) |
Apr 20, 2022 | 7.680 | 7.740 | 7.610 | 7.660 | 28,256 | +0.05(+0.66%) |
Apr 19, 2022 | 7.710 | 7.710 | 7.550 | 7.610 | 15,366 | -0.04(-0.52%) |
Apr 18, 2022 | 7.700 | 7.750 | 7.650 | 7.650 | 12,437 | -0.05(-0.65%) |
Apr 14, 2022 | 7.630 | 7.720 | 7.625 | 7.700 | 8,321 | +0.02(+0.26%) |
Apr 13, 2022 | 7.680 | 7.730 | 7.590 | 7.680 | 16,500 | +0.07(+0.92%) |
Apr 12, 2022 | 7.600 | 7.770 | 7.600 | 7.610 | 29,433 | -0.03(-0.39%) |
Apr 11, 2022 | 7.680 | 7.760 | 7.620 | 7.640 | 31,529 | -0.05(-0.65%) |
Apr 08, 2022 | 7.700 | 7.800 | 7.660 | 7.690 | 55,717 | -0.00(-0.06%) |
Apr 07, 2022 | 7.774 | 7.872 | 7.695 | 7.695 | 44,093 | -0.04(-0.51%) |
Apr 06, 2022 | 7.794 | 7.813 | 7.656 | 7.734 | 30,443 | -0.01(-0.13%) |
Apr 05, 2022 | 7.882 | 7.951 | 7.725 | 7.744 | 40,283 | -0.07(-0.88%) |
Apr 04, 2022 | 7.882 | 7.961 | 7.803 | 7.813 | 25,499 | +0.00(+0.00%) |