Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.690 | 5.020 | 4.670 | 4.840 | 100,693 | +0.04(+0.83%) |
Jun 29, 2022 | 4.850 | 4.880 | 4.610 | 4.800 | 188,204 | -0.11(-2.24%) |
Jun 28, 2022 | 5.130 | 5.230 | 4.800 | 4.910 | 164,102 | -0.20(-3.91%) |
Jun 27, 2022 | 5.040 | 5.240 | 4.920 | 5.110 | 458,661 | +0.12(+2.40%) |
Jun 24, 2022 | 5.150 | 5.180 | 4.750 | 4.990 | 4,454,918 | -0.10(-1.96%) |
Jun 23, 2022 | 4.820 | 5.090 | 4.700 | 5.090 | 376,653 | +0.29(+6.04%) |
Jun 22, 2022 | 4.620 | 5.140 | 4.610 | 4.800 | 458,624 | +0.11(+2.35%) |
Jun 21, 2022 | 4.430 | 4.893 | 4.430 | 4.690 | 397,380 | +0.33(+7.57%) |
Jun 17, 2022 | 4.200 | 4.630 | 4.190 | 4.360 | 411,803 | +0.19(+4.56%) |
Jun 16, 2022 | 4.150 | 4.270 | 3.970 | 4.170 | 380,379 | -0.15(-3.47%) |
Jun 15, 2022 | 4.180 | 4.410 | 4.130 | 4.320 | 312,922 | +0.18(+4.35%) |
Jun 14, 2022 | 4.130 | 4.280 | 3.980 | 4.140 | 186,578 | +0.05(+1.22%) |
Jun 13, 2022 | 4.200 | 4.230 | 3.980 | 4.090 | 292,790 | -0.33(-7.47%) |
Jun 10, 2022 | 4.950 | 5.010 | 4.100 | 4.420 | 856,974 | -0.60(-11.95%) |
Jun 09, 2022 | 5.550 | 5.630 | 5.000 | 5.020 | 405,941 | -0.60(-10.68%) |
Jun 08, 2022 | 5.660 | 5.860 | 5.540 | 5.620 | 207,751 | +0.00(+0.00%) |
Jun 07, 2022 | 5.370 | 5.730 | 5.250 | 5.620 | 399,540 | +0.20(+3.69%) |
Jun 06, 2022 | 6.050 | 6.321 | 5.400 | 5.420 | 613,666 | -0.43(-7.35%) |
Jun 03, 2022 | 5.280 | 6.052 | 5.250 | 5.850 | 653,283 | +0.63(+12.07%) |
Jun 02, 2022 | 4.340 | 5.285 | 4.250 | 5.220 | 561,511 | +0.85(+19.45%) |
Jun 01, 2022 | 4.870 | 5.000 | 4.325 | 4.370 | 275,623 | -0.48(-9.90%) |
May 31, 2022 | 5.090 | 5.140 | 4.770 | 4.850 | 235,408 | -0.25(-4.90%) |
May 27, 2022 | 5.010 | 5.200 | 4.870 | 5.100 | 163,839 | +0.10(+2.00%) |
May 26, 2022 | 4.940 | 5.130 | 4.920 | 5.000 | 198,483 | +0.10(+2.04%) |
May 25, 2022 | 5.010 | 5.060 | 4.870 | 4.900 | 179,584 | -0.11(-2.20%) |
May 24, 2022 | 5.320 | 5.320 | 5.000 | 5.010 | 191,935 | -0.46(-8.41%) |
May 23, 2022 | 5.330 | 5.600 | 5.210 | 5.470 | 170,772 | +0.15(+2.82%) |
May 20, 2022 | 5.490 | 5.790 | 5.145 | 5.320 | 289,790 | -0.04(-0.75%) |
May 19, 2022 | 5.250 | 5.490 | 5.215 | 5.360 | 202,223 | +0.04(+0.75%) |
May 18, 2022 | 5.580 | 5.920 | 5.290 | 5.320 | 232,445 | -0.45(-7.80%) |
May 17, 2022 | 5.590 | 5.940 | 5.504 | 5.770 | 252,587 | +0.28(+5.10%) |
May 16, 2022 | 5.560 | 5.820 | 5.460 | 5.490 | 323,477 | -0.17(-3.00%) |
May 13, 2022 | 5.300 | 5.800 | 5.050 | 5.660 | 357,945 | +0.80(+16.46%) |
May 12, 2022 | 4.280 | 4.860 | 4.190 | 4.860 | 370,025 | +0.51(+11.72%) |
May 11, 2022 | 5.140 | 5.210 | 4.275 | 4.350 | 351,877 | -0.76(-14.87%) |
May 10, 2022 | 5.310 | 5.350 | 4.900 | 5.110 | 268,158 | -0.06(-1.16%) |
May 09, 2022 | 5.750 | 5.845 | 5.150 | 5.170 | 318,739 | -0.78(-13.11%) |
May 06, 2022 | 6.050 | 6.065 | 5.730 | 5.950 | 294,104 | -0.11(-1.82%) |
May 05, 2022 | 6.210 | 6.290 | 5.760 | 6.060 | 320,914 | -0.07(-1.14%) |
May 04, 2022 | 6.360 | 6.450 | 5.820 | 6.130 | 295,081 | -0.28(-4.37%) |
May 03, 2022 | 6.670 | 6.803 | 6.310 | 6.410 | 247,370 | -0.22(-3.32%) |
May 02, 2022 | 6.600 | 6.780 | 6.380 | 6.630 | 213,746 | +0.01(+0.15%) |
Apr 29, 2022 | 6.950 | 7.200 | 6.595 | 6.620 | 133,685 | -0.31(-4.47%) |
Apr 28, 2022 | 7.100 | 7.170 | 6.470 | 6.930 | 143,206 | -0.09(-1.28%) |
Apr 27, 2022 | 7.120 | 7.195 | 6.820 | 7.020 | 216,527 | -0.07(-0.99%) |
Apr 26, 2022 | 7.650 | 7.720 | 7.040 | 7.090 | 187,185 | -0.62(-8.04%) |
Apr 25, 2022 | 7.480 | 7.870 | 7.445 | 7.710 | 124,273 | +0.20(+2.66%) |
Apr 22, 2022 | 7.460 | 7.570 | 7.380 | 7.510 | 133,198 | +0.06(+0.81%) |
Apr 21, 2022 | 7.480 | 7.564 | 7.370 | 7.450 | 173,476 | +0.07(+0.95%) |
Apr 20, 2022 | 7.560 | 7.560 | 7.120 | 7.380 | 160,796 | +0.09(+1.23%) |
Apr 19, 2022 | 7.380 | 7.530 | 7.100 | 7.290 | 166,055 | -0.08(-1.09%) |
Apr 18, 2022 | 7.800 | 7.800 | 7.320 | 7.370 | 134,899 | -0.43(-5.51%) |
Apr 14, 2022 | 8.220 | 8.220 | 7.770 | 7.800 | 199,840 | -0.36(-4.41%) |
Apr 13, 2022 | 7.930 | 8.280 | 7.835 | 8.160 | 115,475 | +0.23(+2.90%) |
Apr 12, 2022 | 8.130 | 8.470 | 7.920 | 7.930 | 234,961 | -0.12(-1.49%) |
Apr 11, 2022 | 8.790 | 8.870 | 7.930 | 8.050 | 296,198 | -0.85(-9.55%) |
Apr 08, 2022 | 9.200 | 9.200 | 8.308 | 8.900 | 423,854 | -0.30(-3.26%) |
Apr 07, 2022 | 9.690 | 9.990 | 9.180 | 9.200 | 214,417 | -0.56(-5.74%) |
Apr 06, 2022 | 9.600 | 9.910 | 9.220 | 9.760 | 236,406 | -0.07(-0.71%) |
Apr 05, 2022 | 9.890 | 10.04 | 9.720 | 9.830 | 135,018 | -0.10(-1.01%) |
Apr 04, 2022 | 9.420 | 10.29 | 9.390 | 9.930 | 297,948 | +0.54(+5.75%) |