Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.100 | 5.268 | 4.927 | 5.147 | 14,508 | -0.05(-1.02%) |
Jun 29, 2022 | 5.277 | 5.277 | 5.101 | 5.200 | 10,406 | -0.02(-0.38%) |
Jun 28, 2022 | 5.340 | 5.459 | 5.220 | 5.220 | 10,968 | -0.30(-5.43%) |
Jun 27, 2022 | 5.460 | 5.520 | 5.352 | 5.520 | 12,877 | +0.06(+1.10%) |
Jun 24, 2022 | 5.568 | 5.568 | 5.417 | 5.460 | 15,763 | -0.12(-2.15%) |
Jun 23, 2022 | 5.467 | 5.580 | 5.340 | 5.580 | 15,137 | +0.17(+3.16%) |
Jun 22, 2022 | 5.426 | 5.475 | 5.401 | 5.409 | 13,817 | -0.18(-3.18%) |
Jun 21, 2022 | 5.760 | 5.760 | 5.267 | 5.587 | 28,367 | +0.01(+0.12%) |
Jun 17, 2022 | 5.354 | 5.760 | 5.260 | 5.580 | 13,837 | +0.18(+3.33%) |
Jun 16, 2022 | 5.700 | 5.700 | 5.288 | 5.400 | 18,313 | -0.30(-5.26%) |
Jun 15, 2022 | 5.700 | 6.000 | 5.580 | 5.700 | 18,797 | +0.00(+0.00%) |
Jun 14, 2022 | 5.614 | 5.820 | 5.522 | 5.700 | 11,553 | -0.17(-2.89%) |
Jun 13, 2022 | 5.700 | 5.880 | 5.583 | 5.870 | 7,453 | -0.12(-2.08%) |
Jun 10, 2022 | 6.000 | 6.240 | 5.460 | 5.995 | 20,585 | -0.19(-3.00%) |
Jun 09, 2022 | 5.880 | 6.300 | 5.605 | 6.180 | 39,437 | +0.30(+5.10%) |
Jun 08, 2022 | 5.700 | 5.880 | 5.700 | 5.880 | 10,893 | +0.09(+1.58%) |
Jun 07, 2022 | 5.700 | 5.843 | 5.640 | 5.789 | 13,147 | +0.12(+2.06%) |
Jun 06, 2022 | 5.760 | 5.789 | 5.647 | 5.672 | 7,337 | -0.05(-0.91%) |
Jun 03, 2022 | 5.743 | 5.940 | 5.580 | 5.724 | 10,825 | -0.19(-3.15%) |
Jun 02, 2022 | 6.000 | 6.000 | 5.539 | 5.910 | 11,275 | -0.03(-0.42%) |
Jun 01, 2022 | 5.940 | 6.000 | 5.790 | 5.935 | 16,220 | +0.06(+0.95%) |
May 31, 2022 | 5.700 | 5.940 | 5.663 | 5.879 | 37,886 | +0.20(+3.52%) |
May 27, 2022 | 5.631 | 5.778 | 5.431 | 5.680 | 20,542 | +0.15(+2.63%) |
May 26, 2022 | 5.640 | 5.676 | 5.421 | 5.534 | 14,561 | +0.02(+0.37%) |
May 25, 2022 | 5.640 | 5.698 | 5.340 | 5.513 | 11,205 | +0.06(+1.02%) |
May 24, 2022 | 5.460 | 5.519 | 5.342 | 5.458 | 16,946 | +0.01(+0.18%) |
May 23, 2022 | 5.442 | 5.811 | 5.400 | 5.448 | 24,651 | -0.11(-1.91%) |
May 20, 2022 | 5.529 | 5.760 | 5.280 | 5.554 | 10,587 | -0.15(-2.56%) |
May 19, 2022 | 5.760 | 5.760 | 5.422 | 5.700 | 19,553 | -0.06(-1.09%) |
May 18, 2022 | 6.000 | 6.000 | 5.402 | 5.763 | 175,727 | -0.04(-0.77%) |
May 17, 2022 | 5.760 | 5.820 | 5.526 | 5.808 | 14,813 | +0.20(+3.55%) |
May 16, 2022 | 5.400 | 5.700 | 5.333 | 5.609 | 6,498 | +0.21(+3.86%) |
May 13, 2022 | 5.340 | 5.536 | 5.161 | 5.401 | 10,792 | +0.30(+5.88%) |
May 12, 2022 | 4.980 | 5.280 | 4.920 | 5.101 | 23,180 | -0.06(-1.25%) |
May 11, 2022 | 5.460 | 5.820 | 5.165 | 5.165 | 16,157 | -0.47(-8.41%) |
May 10, 2022 | 5.700 | 5.862 | 5.400 | 5.639 | 13,644 | -0.00(-0.01%) |
May 09, 2022 | 6.240 | 6.240 | 5.472 | 5.640 | 42,843 | -0.48(-7.84%) |
May 06, 2022 | 6.000 | 6.360 | 6.000 | 6.120 | 23,924 | -0.06(-0.97%) |
May 05, 2022 | 6.300 | 6.480 | 6.180 | 6.180 | 9,140 | -0.30(-4.62%) |
May 04, 2022 | 6.480 | 6.540 | 6.241 | 6.479 | 6,542 | +0.06(+0.93%) |
May 03, 2022 | 6.300 | 6.480 | 6.270 | 6.420 | 16,361 | +0.24(+3.88%) |
May 02, 2022 | 6.060 | 6.300 | 6.060 | 6.180 | 5,865 | -0.12(-1.90%) |
Apr 29, 2022 | 6.300 | 6.540 | 6.240 | 6.300 | 10,811 | +0.00(+0.00%) |
Apr 28, 2022 | 6.420 | 6.420 | 6.180 | 6.300 | 14,215 | +0.06(+0.96%) |
Apr 27, 2022 | 6.240 | 6.508 | 6.240 | 6.240 | 11,166 | -0.18(-2.80%) |
Apr 26, 2022 | 6.540 | 6.540 | 6.300 | 6.420 | 9,086 | -0.12(-1.83%) |
Apr 25, 2022 | 6.540 | 6.600 | 6.360 | 6.540 | 11,802 | -0.06(-0.91%) |
Apr 22, 2022 | 6.780 | 6.930 | 6.360 | 6.600 | 16,002 | -0.18(-2.65%) |
Apr 21, 2022 | 7.140 | 7.260 | 6.720 | 6.780 | 14,362 | -0.36(-5.04%) |
Apr 20, 2022 | 7.200 | 7.380 | 6.930 | 7.140 | 20,670 | +0.06(+0.85%) |
Apr 19, 2022 | 6.900 | 7.200 | 6.780 | 7.080 | 13,382 | +0.24(+3.51%) |
Apr 18, 2022 | 7.020 | 7.438 | 6.839 | 6.840 | 22,501 | -0.36(-5.00%) |
Apr 14, 2022 | 7.200 | 7.560 | 7.080 | 7.200 | 19,204 | -0.24(-3.23%) |
Apr 13, 2022 | 7.080 | 7.500 | 6.780 | 7.440 | 21,705 | +0.48(+6.90%) |
Apr 12, 2022 | 6.960 | 7.080 | 6.840 | 6.960 | 10,049 | +0.24(+3.57%) |
Apr 11, 2022 | 6.900 | 6.990 | 6.658 | 6.720 | 15,375 | -0.18(-2.61%) |
Apr 08, 2022 | 6.960 | 7.053 | 6.882 | 6.900 | 8,785 | -0.06(-0.86%) |
Apr 07, 2022 | 6.960 | 7.074 | 6.900 | 6.960 | 11,424 | -0.06(-0.85%) |
Apr 06, 2022 | 7.500 | 7.500 | 6.960 | 7.020 | 28,616 | -0.66(-8.59%) |
Apr 05, 2022 | 7.860 | 7.920 | 7.516 | 7.680 | 16,015 | -0.06(-0.78%) |
Apr 04, 2022 | 7.440 | 8.100 | 7.440 | 7.740 | 56,577 | +0.36(+4.88%) |