Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.003 | 6.263 | 5.892 | 6.263 | 558,322 | +0.22(+3.68%) |
Jun 29, 2022 | 6.151 | 6.170 | 5.994 | 6.040 | 393,555 | -0.13(-2.10%) |
Jun 28, 2022 | 6.124 | 6.300 | 6.100 | 6.170 | 756,036 | +0.04(+0.60%) |
Jun 27, 2022 | 5.938 | 6.235 | 5.862 | 6.133 | 544,087 | +0.27(+4.58%) |
Jun 24, 2022 | 5.512 | 5.957 | 5.512 | 5.864 | 8,327,203 | +0.33(+6.03%) |
Jun 23, 2022 | 5.531 | 5.642 | 5.447 | 5.531 | 413,799 | -0.02(-0.33%) |
Jun 22, 2022 | 5.457 | 5.684 | 5.457 | 5.549 | 614,292 | +0.03(+0.50%) |
Jun 21, 2022 | 5.475 | 5.762 | 5.429 | 5.521 | 713,789 | +0.09(+1.71%) |
Jun 17, 2022 | 5.364 | 5.484 | 5.308 | 5.429 | 424,987 | +0.11(+2.09%) |
Jun 16, 2022 | 5.318 | 5.382 | 5.095 | 5.318 | 443,110 | -0.06(-1.03%) |
Jun 15, 2022 | 5.373 | 5.568 | 5.373 | 5.373 | 379,603 | +0.00(+0.00%) |
Jun 14, 2022 | 5.169 | 5.396 | 5.151 | 5.373 | 274,014 | +0.26(+5.07%) |
Jun 13, 2022 | 5.151 | 5.197 | 5.044 | 5.114 | 340,833 | -0.22(-4.17%) |
Jun 10, 2022 | 5.281 | 5.355 | 5.197 | 5.336 | 232,454 | +0.02(+0.35%) |
Jun 09, 2022 | 5.318 | 5.327 | 5.160 | 5.318 | 435,875 | +0.01(+0.17%) |
Jun 08, 2022 | 5.568 | 5.679 | 5.308 | 5.308 | 398,025 | -0.26(-4.66%) |
Jun 07, 2022 | 5.818 | 5.985 | 5.549 | 5.568 | 804,759 | -0.32(-5.50%) |
Jun 06, 2022 | 6.040 | 6.077 | 5.799 | 5.892 | 323,117 | -0.10(-1.70%) |
Jun 03, 2022 | 6.124 | 6.142 | 5.966 | 5.994 | 209,068 | -0.19(-3.00%) |
Jun 02, 2022 | 6.124 | 6.281 | 6.124 | 6.179 | 174,915 | +0.08(+1.37%) |
Jun 01, 2022 | 5.976 | 6.160 | 5.976 | 6.096 | 448,858 | +0.17(+2.80%) |
May 31, 2022 | 5.985 | 6.054 | 5.902 | 5.930 | 259,832 | -0.09(-1.53%) |
May 27, 2022 | 5.801 | 6.036 | 5.801 | 6.022 | 171,723 | +0.21(+3.64%) |
May 26, 2022 | 5.534 | 5.824 | 5.506 | 5.810 | 271,849 | +0.30(+5.52%) |
May 25, 2022 | 5.387 | 5.589 | 5.350 | 5.506 | 205,571 | +0.12(+2.22%) |
May 24, 2022 | 5.626 | 5.658 | 5.332 | 5.387 | 265,651 | -0.32(-5.65%) |
May 23, 2022 | 5.746 | 5.838 | 5.672 | 5.709 | 1,481,508 | -0.04(-0.64%) |
May 20, 2022 | 5.866 | 5.866 | 5.617 | 5.746 | 164,135 | -0.01(-0.16%) |
May 19, 2022 | 5.727 | 5.847 | 5.727 | 5.755 | 171,506 | -0.05(-0.79%) |
May 18, 2022 | 5.948 | 5.966 | 5.732 | 5.801 | 153,661 | -0.17(-2.93%) |
May 17, 2022 | 5.930 | 6.022 | 5.875 | 5.976 | 225,840 | +0.17(+2.85%) |
May 16, 2022 | 5.774 | 5.921 | 5.672 | 5.810 | 242,810 | +0.00(+0.00%) |
May 13, 2022 | 5.893 | 6.234 | 5.783 | 5.810 | 549,154 | -0.14(-2.32%) |
May 12, 2022 | 5.700 | 5.969 | 5.617 | 5.948 | 406,588 | +0.17(+3.03%) |
May 11, 2022 | 5.727 | 6.050 | 5.718 | 5.774 | 629,341 | +0.06(+0.97%) |
May 10, 2022 | 5.580 | 6.031 | 5.580 | 5.718 | 553,441 | +0.41(+7.63%) |
May 09, 2022 | 5.304 | 5.414 | 5.249 | 5.313 | 461,241 | -0.14(-2.53%) |
May 06, 2022 | 5.470 | 5.491 | 5.267 | 5.451 | 611,209 | -0.06(-1.17%) |
May 05, 2022 | 5.663 | 5.718 | 5.435 | 5.516 | 1,219,691 | -0.22(-3.85%) |
May 04, 2022 | 5.691 | 5.755 | 5.506 | 5.737 | 211,313 | +0.05(+0.81%) |
May 03, 2022 | 5.921 | 5.921 | 5.654 | 5.691 | 287,733 | -0.17(-2.98%) |
May 02, 2022 | 5.755 | 5.866 | 5.681 | 5.866 | 1,097,996 | +0.09(+1.60%) |
Apr 29, 2022 | 5.718 | 5.884 | 5.663 | 5.774 | 322,387 | -0.03(-0.48%) |
Apr 28, 2022 | 5.645 | 5.820 | 5.516 | 5.801 | 399,277 | +0.22(+3.96%) |
Apr 27, 2022 | 5.608 | 5.691 | 5.562 | 5.580 | 165,012 | -0.04(-0.66%) |
Apr 26, 2022 | 5.801 | 5.801 | 5.585 | 5.617 | 168,779 | -0.20(-3.48%) |
Apr 25, 2022 | 5.737 | 5.847 | 5.709 | 5.820 | 218,722 | -0.03(-0.47%) |
Apr 22, 2022 | 5.995 | 6.068 | 5.810 | 5.847 | 212,264 | -0.24(-3.93%) |
Apr 21, 2022 | 6.252 | 6.271 | 6.068 | 6.087 | 155,428 | -0.09(-1.49%) |
Apr 20, 2022 | 6.022 | 6.289 | 6.022 | 6.179 | 191,154 | +0.07(+1.21%) |
Apr 19, 2022 | 5.764 | 6.119 | 5.755 | 6.105 | 326,032 | +0.39(+6.76%) |
Apr 18, 2022 | 6.096 | 6.110 | 5.668 | 5.718 | 382,207 | -0.43(-7.04%) |
Apr 14, 2022 | 6.133 | 6.234 | 6.105 | 6.151 | 215,228 | +0.02(+0.30%) |
Apr 13, 2022 | 6.087 | 6.234 | 6.077 | 6.133 | 161,574 | +0.04(+0.60%) |
Apr 12, 2022 | 6.234 | 6.252 | 6.041 | 6.096 | 223,188 | +0.05(+0.76%) |
Apr 11, 2022 | 6.133 | 6.289 | 5.995 | 6.050 | 306,798 | -0.06(-0.90%) |
Apr 08, 2022 | 6.169 | 6.211 | 6.087 | 6.105 | 151,557 | -0.10(-1.63%) |
Apr 07, 2022 | 6.216 | 6.289 | 6.096 | 6.206 | 171,980 | -0.03(-0.44%) |
Apr 06, 2022 | 6.160 | 6.272 | 6.087 | 6.234 | 228,783 | -0.02(-0.29%) |
Apr 05, 2022 | 6.363 | 6.372 | 6.216 | 6.252 | 182,711 | -0.16(-2.44%) |
Apr 04, 2022 | 6.308 | 6.519 | 6.289 | 6.409 | 216,798 | +0.08(+1.31%) |