Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.140 | 4.320 | 4.050 | 4.200 | 74,513 | +0.10(+2.44%) |
Jun 29, 2022 | 4.150 | 4.240 | 3.898 | 4.100 | 54,244 | -0.16(-3.76%) |
Jun 28, 2022 | 4.370 | 4.498 | 4.160 | 4.260 | 41,435 | -0.03(-0.58%) |
Jun 27, 2022 | 4.200 | 4.370 | 4.111 | 4.285 | 30,734 | +0.05(+1.30%) |
Jun 24, 2022 | 4.460 | 4.580 | 4.205 | 4.230 | 137,960 | -0.24(-5.37%) |
Jun 23, 2022 | 4.320 | 4.480 | 4.300 | 4.470 | 79,711 | +0.06(+1.36%) |
Jun 22, 2022 | 4.530 | 4.670 | 4.110 | 4.410 | 288,973 | -0.26(-5.57%) |
Jun 21, 2022 | 5.120 | 5.120 | 4.500 | 4.670 | 603,050 | -0.60(-11.39%) |
Jun 17, 2022 | 6.230 | 6.380 | 5.030 | 5.270 | 13,337,486 | -0.01(-0.09%) |
Jun 16, 2022 | 5.400 | 5.480 | 5.220 | 5.275 | 17,937 | -0.12(-2.31%) |
Jun 15, 2022 | 5.330 | 5.750 | 5.270 | 5.400 | 79,186 | +0.13(+2.47%) |
Jun 14, 2022 | 5.700 | 5.860 | 5.020 | 5.270 | 82,243 | -0.43(-7.54%) |
Jun 13, 2022 | 6.050 | 6.240 | 5.580 | 5.700 | 83,036 | -0.33(-5.47%) |
Jun 10, 2022 | 5.560 | 6.110 | 5.560 | 6.030 | 130,754 | +0.40(+7.11%) |
Jun 09, 2022 | 5.710 | 5.780 | 5.610 | 5.630 | 30,826 | -0.24(-4.09%) |
Jun 08, 2022 | 5.500 | 6.140 | 5.500 | 5.870 | 410,377 | +0.31(+5.58%) |
Jun 07, 2022 | 5.500 | 5.850 | 5.500 | 5.560 | 11,406 | +0.02(+0.36%) |
Jun 06, 2022 | 6.000 | 6.000 | 5.520 | 5.540 | 35,191 | -0.39(-6.58%) |
Jun 03, 2022 | 5.920 | 6.200 | 5.860 | 5.930 | 56,695 | -0.12(-1.98%) |
Jun 02, 2022 | 6.010 | 6.150 | 5.850 | 6.050 | 18,475 | +0.29(+5.03%) |
Jun 01, 2022 | 5.790 | 5.790 | 5.654 | 5.760 | 13,510 | -0.03(-0.52%) |
May 31, 2022 | 5.940 | 5.957 | 5.790 | 5.790 | 15,947 | -0.29(-4.77%) |
May 27, 2022 | 6.060 | 6.196 | 5.890 | 6.080 | 25,772 | +0.24(+4.11%) |
May 26, 2022 | 6.000 | 6.000 | 5.700 | 5.840 | 12,253 | +0.12(+2.01%) |
May 25, 2022 | 5.800 | 5.800 | 5.710 | 5.725 | 8,575 | -0.08(-1.29%) |
May 24, 2022 | 5.760 | 6.100 | 5.740 | 5.800 | 9,383 | -0.04(-0.68%) |
May 23, 2022 | 5.760 | 6.970 | 5.680 | 5.840 | 10,300 | +0.24(+4.29%) |
May 20, 2022 | 5.920 | 5.920 | 5.330 | 5.600 | 31,003 | -0.32(-5.41%) |
May 19, 2022 | 5.520 | 6.101 | 5.510 | 5.920 | 179,021 | +0.34(+6.09%) |
May 18, 2022 | 5.884 | 5.884 | 5.520 | 5.580 | 5,576 | -0.09(-1.59%) |
May 17, 2022 | 5.370 | 5.720 | 5.360 | 5.670 | 37,329 | +0.44(+8.41%) |
May 16, 2022 | 5.310 | 5.450 | 5.190 | 5.230 | 19,554 | -0.26(-4.74%) |
May 13, 2022 | 5.180 | 5.520 | 5.160 | 5.490 | 45,084 | +0.29(+5.58%) |
May 12, 2022 | 5.110 | 5.470 | 5.010 | 5.200 | 22,558 | +0.02(+0.39%) |
May 11, 2022 | 5.470 | 5.480 | 5.160 | 5.180 | 8,103 | -0.35(-6.24%) |
May 10, 2022 | 5.780 | 5.900 | 5.460 | 5.525 | 53,833 | -0.05(-0.99%) |
May 09, 2022 | 5.950 | 6.385 | 5.341 | 5.580 | 43,184 | -0.38(-6.38%) |
May 06, 2022 | 6.000 | 6.000 | 5.900 | 5.960 | 28,428 | -0.09(-1.49%) |
May 05, 2022 | 6.020 | 6.200 | 5.950 | 6.050 | 11,561 | +0.03(+0.50%) |
May 04, 2022 | 6.140 | 6.200 | 5.875 | 6.020 | 34,193 | -0.12(-1.95%) |
May 03, 2022 | 6.500 | 6.500 | 6.140 | 6.140 | 19,481 | -0.18(-2.85%) |
May 02, 2022 | 6.210 | 6.760 | 6.060 | 6.320 | 45,714 | -0.11(-1.71%) |
Apr 29, 2022 | 6.260 | 6.530 | 6.050 | 6.430 | 30,377 | -0.07(-1.08%) |
Apr 28, 2022 | 6.570 | 6.720 | 6.330 | 6.500 | 18,201 | -0.31(-4.55%) |
Apr 27, 2022 | 6.880 | 6.943 | 6.360 | 6.810 | 17,534 | +0.06(+0.89%) |
Apr 26, 2022 | 7.080 | 7.080 | 6.656 | 6.750 | 13,964 | -0.57(-7.79%) |
Apr 25, 2022 | 7.270 | 7.525 | 7.200 | 7.320 | 6,149 | -0.11(-1.48%) |
Apr 22, 2022 | 7.640 | 7.640 | 7.360 | 7.430 | 10,190 | -0.07(-0.93%) |
Apr 21, 2022 | 7.930 | 7.940 | 7.480 | 7.500 | 12,321 | -0.11(-1.45%) |
Apr 20, 2022 | 7.880 | 7.950 | 7.585 | 7.610 | 3,870 | -0.02(-0.26%) |
Apr 19, 2022 | 7.420 | 7.640 | 7.400 | 7.630 | 7,815 | +0.08(+1.06%) |
Apr 18, 2022 | 7.510 | 7.650 | 7.500 | 7.550 | 6,051 | -0.08(-1.05%) |
Apr 14, 2022 | 7.840 | 7.840 | 7.090 | 7.630 | 13,128 | -0.36(-4.54%) |
Apr 13, 2022 | 7.820 | 8.140 | 7.535 | 7.993 | 5,134 | +0.04(+0.54%) |
Apr 12, 2022 | 8.140 | 8.300 | 7.610 | 7.950 | 8,035 | -0.13(-1.61%) |
Apr 11, 2022 | 8.045 | 8.320 | 7.773 | 8.080 | 10,053 | -0.30(-3.58%) |
Apr 08, 2022 | 8.430 | 8.550 | 7.975 | 8.380 | 29,498 | +0.29(+3.58%) |
Apr 07, 2022 | 8.070 | 8.257 | 8.030 | 8.090 | 2,835 | -0.07(-0.86%) |
Apr 06, 2022 | 8.200 | 8.610 | 7.543 | 8.160 | 11,054 | -0.01(-0.12%) |
Apr 05, 2022 | 8.150 | 8.330 | 8.000 | 8.170 | 7,995 | +0.00(+0.00%) |
Apr 04, 2022 | 8.190 | 8.365 | 7.940 | 8.170 | 18,834 | +0.16(+2.00%) |