Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.160 | 6.458 | 5.920 | 6.000 | 933 | -0.16(-2.60%) |
Jun 29, 2022 | 6.200 | 6.400 | 6.120 | 6.160 | 2,360 | -0.08(-1.28%) |
Jun 28, 2022 | 6.440 | 6.480 | 6.240 | 6.240 | 5,251 | -0.08(-1.27%) |
Jun 27, 2022 | 6.760 | 6.760 | 6.320 | 6.320 | 3,297 | +0.36(+6.04%) |
Jun 24, 2022 | 5.600 | 6.240 | 5.600 | 5.960 | 9,308 | +0.56(+10.37%) |
Jun 23, 2022 | 5.440 | 5.600 | 5.400 | 5.400 | 8,093 | +0.00(+0.00%) |
Jun 22, 2022 | 5.360 | 5.720 | 5.320 | 5.400 | 7,504 | +0.04(+0.75%) |
Jun 21, 2022 | 5.200 | 5.600 | 5.200 | 5.360 | 2,698 | -0.22(-3.94%) |
Jun 17, 2022 | 5.453 | 5.720 | 5.453 | 5.580 | 6,685 | +0.06(+1.09%) |
Jun 16, 2022 | 6.000 | 6.011 | 5.520 | 5.520 | 2,605 | -0.68(-10.97%) |
Jun 15, 2022 | 6.480 | 6.640 | 6.200 | 6.200 | 12,588 | -0.44(-6.63%) |
Jun 14, 2022 | 6.720 | 6.840 | 6.400 | 6.640 | 3,302 | +0.00(+0.00%) |
Jun 13, 2022 | 5.840 | 6.960 | 5.840 | 6.640 | 16,387 | +0.80(+13.70%) |
Jun 10, 2022 | 5.544 | 5.920 | 5.544 | 5.840 | 3,177 | +0.28(+5.04%) |
Jun 09, 2022 | 5.337 | 5.800 | 5.337 | 5.560 | 4,804 | +0.32(+6.11%) |
Jun 08, 2022 | 4.960 | 5.400 | 4.960 | 5.240 | 1,298 | +0.08(+1.55%) |
Jun 07, 2022 | 4.880 | 5.520 | 4.880 | 5.160 | 6,002 | +0.28(+5.74%) |
Jun 06, 2022 | 5.000 | 5.640 | 4.880 | 4.880 | 12,063 | -0.20(-3.94%) |
Jun 03, 2022 | 5.000 | 5.160 | 5.000 | 5.080 | 1,639 | +0.14(+2.83%) |
Jun 02, 2022 | 5.160 | 5.280 | 4.880 | 4.940 | 2,660 | -0.30(-5.73%) |
Jun 01, 2022 | 5.120 | 5.240 | 5.000 | 5.240 | 2,474 | +0.16(+3.15%) |
May 31, 2022 | 4.920 | 5.160 | 4.840 | 5.080 | 19,114 | +0.28(+5.83%) |
May 27, 2022 | 4.760 | 5.040 | 4.720 | 4.800 | 522 | -0.12(-2.44%) |
May 26, 2022 | 5.000 | 5.040 | 4.800 | 4.920 | 2,107 | +0.12(+2.50%) |
May 25, 2022 | 4.880 | 4.880 | 4.800 | 4.800 | 303 | +0.00(+0.00%) |
May 24, 2022 | 4.960 | 4.960 | 4.656 | 4.800 | 885 | -0.04(-0.83%) |
May 23, 2022 | 4.784 | 4.860 | 4.765 | 4.840 | 397 | +0.08(+1.68%) |
May 20, 2022 | 4.760 | 4.800 | 4.760 | 4.760 | 635 | +0.08(+1.71%) |
May 19, 2022 | 4.760 | 5.080 | 4.678 | 4.680 | 1,573 | -0.08(-1.68%) |
May 18, 2022 | 4.840 | 4.840 | 4.720 | 4.760 | 4,747 | -0.20(-4.03%) |
May 17, 2022 | 4.880 | 5.000 | 4.880 | 4.960 | 630 | +0.16(+3.33%) |
May 16, 2022 | 4.880 | 5.040 | 4.760 | 4.800 | 4,558 | -0.22(-4.38%) |
May 13, 2022 | 4.800 | 5.078 | 4.800 | 5.020 | 1,842 | +0.22(+4.58%) |
May 12, 2022 | 5.080 | 5.080 | 4.680 | 4.800 | 1,089 | +0.08(+1.61%) |
May 11, 2022 | 4.800 | 4.920 | 4.720 | 4.724 | 1,135 | -0.08(-1.58%) |
May 10, 2022 | 4.720 | 4.880 | 4.720 | 4.800 | 1,365 | +0.28(+6.19%) |
May 09, 2022 | 4.800 | 4.800 | 4.480 | 4.520 | 1,341 | -0.32(-6.67%) |
May 06, 2022 | 4.480 | 4.860 | 4.480 | 4.843 | 953 | +0.36(+8.11%) |
May 05, 2022 | 4.480 | 4.480 | 4.480 | 4.480 | 377 | -0.04(-0.88%) |
May 04, 2022 | 4.480 | 4.600 | 4.440 | 4.520 | 1,412 | +0.04(+0.89%) |
May 03, 2022 | 4.560 | 4.738 | 4.480 | 4.480 | 1,279 | -0.20(-4.27%) |
May 02, 2022 | 4.800 | 4.800 | 4.600 | 4.680 | 2,096 | -0.12(-2.50%) |
Apr 29, 2022 | 5.235 | 5.235 | 4.800 | 4.800 | 5,464 | -0.24(-4.76%) |
Apr 28, 2022 | 5.080 | 5.103 | 4.880 | 5.040 | 1,774 | -0.08(-1.56%) |
Apr 27, 2022 | 5.040 | 5.300 | 5.040 | 5.120 | 1,833 | +0.08(+1.59%) |
Apr 26, 2022 | 5.240 | 5.480 | 5.000 | 5.040 | 14,938 | -0.80(-13.70%) |
Apr 25, 2022 | 6.120 | 6.120 | 5.800 | 5.840 | 3,575 | +0.12(+2.10%) |
Apr 22, 2022 | 6.120 | 6.400 | 5.720 | 5.720 | 5,659 | -0.68(-10.63%) |
Apr 21, 2022 | 6.960 | 7.040 | 6.400 | 6.400 | 5,296 | -0.40(-5.88%) |
Apr 20, 2022 | 6.880 | 7.164 | 6.760 | 6.800 | 3,008 | -0.04(-0.62%) |
Apr 19, 2022 | 6.680 | 7.520 | 6.680 | 6.842 | 3,632 | +0.28(+4.30%) |
Apr 18, 2022 | 6.880 | 6.864 | 6.280 | 6.560 | 2,250 | +0.36(+5.81%) |
Apr 14, 2022 | 6.120 | 6.360 | 6.120 | 6.200 | 1,792 | +0.00(+0.00%) |
Apr 13, 2022 | 6.360 | 6.451 | 6.200 | 6.200 | 1,643 | -0.28(-4.32%) |
Apr 12, 2022 | 6.680 | 6.680 | 6.440 | 6.480 | 2,043 | -0.16(-2.41%) |
Apr 11, 2022 | 6.760 | 6.800 | 6.600 | 6.640 | 1,073 | -0.10(-1.55%) |
Apr 08, 2022 | 6.500 | 6.744 | 6.480 | 6.744 | 1,203 | -0.04(-0.62%) |
Apr 07, 2022 | 6.840 | 6.840 | 6.402 | 6.787 | 3,118 | -0.01(-0.19%) |
Apr 06, 2022 | 7.120 | 7.120 | 6.480 | 6.800 | 5,010 | -0.28(-3.95%) |
Apr 05, 2022 | 7.480 | 7.480 | 7.000 | 7.080 | 3,355 | -0.08(-1.12%) |
Apr 04, 2022 | 7.840 | 7.840 | 6.800 | 7.160 | 23,685 | -0.44(-5.79%) |