Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.784 | 5.956 | 5.765 | 5.851 | 17,037,126 | +0.02(+0.33%) |
Jun 29, 2022 | 5.841 | 5.860 | 5.774 | 5.832 | 10,587,709 | -0.01(-0.16%) |
Jun 28, 2022 | 5.965 | 6.042 | 5.827 | 5.841 | 16,704,629 | -0.13(-2.24%) |
Jun 27, 2022 | 5.937 | 5.984 | 5.889 | 5.975 | 15,795,835 | +0.07(+1.13%) |
Jun 24, 2022 | 5.851 | 5.927 | 5.832 | 5.908 | 30,126,310 | +0.09(+1.48%) |
Jun 23, 2022 | 5.698 | 5.841 | 5.669 | 5.822 | 17,793,938 | +0.16(+2.87%) |
Jun 22, 2022 | 5.593 | 5.707 | 5.588 | 5.660 | 16,932,304 | +0.02(+0.34%) |
Jun 21, 2022 | 5.641 | 5.669 | 5.593 | 5.641 | 19,742,784 | +0.06(+1.03%) |
Jun 17, 2022 | 5.488 | 5.603 | 5.439 | 5.583 | 32,076,394 | +0.13(+2.45%) |
Jun 16, 2022 | 5.727 | 5.736 | 5.431 | 5.450 | 35,553,676 | -0.29(-4.99%) |
Jun 15, 2022 | 5.717 | 5.812 | 5.679 | 5.736 | 25,860,168 | +0.08(+1.35%) |
Jun 14, 2022 | 5.698 | 5.746 | 5.631 | 5.660 | 19,478,100 | +0.01(+0.17%) |
Jun 13, 2022 | 5.784 | 5.803 | 5.641 | 5.650 | 28,143,996 | -0.17(-2.95%) |
Jun 10, 2022 | 5.841 | 5.870 | 5.812 | 5.822 | 18,353,968 | -0.05(-0.81%) |
Jun 09, 2022 | 5.946 | 6.013 | 5.865 | 5.870 | 15,100,754 | -0.06(-0.97%) |
Jun 08, 2022 | 6.022 | 6.022 | 5.898 | 5.927 | 14,980,028 | -0.08(-1.27%) |
Jun 07, 2022 | 6.013 | 6.013 | 5.898 | 6.003 | 14,504,388 | +0.03(+0.48%) |
Jun 06, 2022 | 6.013 | 6.042 | 5.932 | 5.975 | 11,743,775 | -0.01(-0.16%) |
Jun 03, 2022 | 5.994 | 6.032 | 5.917 | 5.984 | 13,401,329 | -0.07(-1.10%) |
Jun 02, 2022 | 6.003 | 6.056 | 5.927 | 6.051 | 14,987,396 | +0.03(+0.48%) |
Jun 01, 2022 | 6.118 | 6.118 | 5.965 | 6.022 | 17,632,710 | -0.09(-1.41%) |
May 31, 2022 | 6.080 | 6.118 | 6.022 | 6.108 | 27,114,342 | +0.02(+0.31%) |
May 27, 2022 | 6.051 | 6.118 | 6.042 | 6.089 | 14,655,406 | +0.05(+0.79%) |
May 26, 2022 | 5.917 | 6.061 | 5.917 | 6.042 | 16,293,713 | +0.12(+2.10%) |
May 25, 2022 | 5.946 | 5.956 | 5.879 | 5.917 | 19,766,786 | +0.01(+0.16%) |
May 24, 2022 | 5.879 | 5.908 | 5.784 | 5.908 | 16,950,284 | -0.04(-0.64%) |
May 23, 2022 | 5.917 | 5.994 | 5.898 | 5.946 | 17,335,120 | +0.07(+1.14%) |
May 20, 2022 | 5.889 | 5.889 | 5.803 | 5.879 | 20,228,724 | +0.07(+1.15%) |
May 19, 2022 | 5.736 | 5.860 | 5.717 | 5.812 | 17,866,528 | +0.05(+0.83%) |
May 18, 2022 | 5.870 | 5.898 | 5.746 | 5.765 | 23,229,696 | -0.16(-2.74%) |
May 17, 2022 | 5.898 | 5.941 | 5.851 | 5.927 | 14,614,609 | +0.08(+1.31%) |
May 16, 2022 | 5.860 | 5.908 | 5.832 | 5.851 | 13,857,473 | -0.01(-0.16%) |
May 13, 2022 | 5.727 | 5.889 | 5.688 | 5.860 | 28,176,522 | +0.14(+2.50%) |
May 12, 2022 | 5.727 | 5.822 | 5.669 | 5.717 | 26,537,578 | -0.03(-0.50%) |
May 11, 2022 | 5.765 | 5.860 | 5.727 | 5.746 | 28,676,256 | -0.05(-0.82%) |
May 10, 2022 | 5.879 | 5.927 | 5.765 | 5.793 | 31,754,458 | +0.02(+0.33%) |
May 09, 2022 | 5.746 | 5.851 | 5.727 | 5.774 | 27,228,052 | -0.02(-0.33%) |
May 06, 2022 | 5.822 | 5.860 | 5.736 | 5.793 | 21,954,002 | -0.06(-0.98%) |
May 05, 2022 | 5.898 | 5.917 | 5.822 | 5.851 | 20,899,556 | -0.07(-1.26%) |
May 04, 2022 | 5.792 | 5.935 | 5.763 | 5.925 | 21,346,550 | +0.14(+2.47%) |
May 03, 2022 | 5.754 | 5.844 | 5.687 | 5.782 | 19,685,922 | +0.05(+0.83%) |
May 02, 2022 | 5.763 | 5.807 | 5.659 | 5.735 | 26,009,146 | +0.03(+0.50%) |
Apr 29, 2022 | 5.973 | 5.992 | 5.697 | 5.706 | 38,829,744 | -0.29(-4.91%) |
Apr 28, 2022 | 5.897 | 6.068 | 5.782 | 6.001 | 32,510,270 | +0.32(+5.70%) |
Apr 27, 2022 | 5.782 | 5.801 | 5.659 | 5.678 | 30,864,212 | -0.08(-1.32%) |
Apr 26, 2022 | 5.840 | 5.897 | 5.754 | 5.754 | 27,088,756 | -0.11(-1.94%) |
Apr 25, 2022 | 5.963 | 5.982 | 5.830 | 5.868 | 22,234,042 | -0.08(-1.28%) |
Apr 22, 2022 | 6.001 | 6.058 | 5.944 | 5.944 | 14,853,330 | -0.10(-1.57%) |
Apr 21, 2022 | 6.106 | 6.163 | 5.992 | 6.039 | 15,058,736 | -0.06(-0.94%) |
Apr 20, 2022 | 6.068 | 6.153 | 6.058 | 6.096 | 11,581,215 | +0.00(+0.00%) |
Apr 19, 2022 | 6.030 | 6.106 | 5.973 | 6.096 | 15,842,031 | +0.14(+2.40%) |
Apr 18, 2022 | 6.030 | 6.058 | 5.939 | 5.954 | 19,656,654 | -0.19(-3.10%) |
Apr 14, 2022 | 6.210 | 6.248 | 6.130 | 6.144 | 11,978,240 | -0.07(-1.07%) |
Apr 13, 2022 | 6.220 | 6.248 | 6.191 | 6.210 | 12,540,152 | +0.01(+0.15%) |
Apr 12, 2022 | 6.239 | 6.296 | 6.191 | 6.201 | 10,133,451 | -0.01(-0.15%) |
Apr 11, 2022 | 6.182 | 6.277 | 6.163 | 6.210 | 10,890,555 | +0.03(+0.46%) |
Apr 08, 2022 | 6.220 | 6.268 | 6.182 | 6.182 | 12,815,750 | -0.06(-0.91%) |
Apr 07, 2022 | 6.258 | 6.277 | 6.144 | 6.239 | 13,537,102 | -0.02(-0.30%) |
Apr 06, 2022 | 6.258 | 6.325 | 6.239 | 6.258 | 17,763,526 | -0.04(-0.60%) |
Apr 05, 2022 | 6.363 | 6.439 | 6.282 | 6.296 | 16,004,200 | -0.07(-1.05%) |
Apr 04, 2022 | 6.268 | 6.382 | 6.258 | 6.363 | 10,406,493 | +0.10(+1.52%) |