Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.320 | 5.370 | 4.780 | 4.810 | 1,875,576 | -0.56(-10.43%) |
Jun 29, 2022 | 5.500 | 5.520 | 5.310 | 5.370 | 1,184,141 | -0.06(-1.10%) |
Jun 28, 2022 | 5.670 | 5.710 | 5.430 | 5.430 | 1,407,655 | -0.21(-3.72%) |
Jun 27, 2022 | 5.790 | 5.810 | 5.525 | 5.640 | 1,650,422 | -0.16(-2.76%) |
Jun 24, 2022 | 5.480 | 5.860 | 5.380 | 5.800 | 3,813,181 | +0.35(+6.42%) |
Jun 23, 2022 | 5.450 | 5.570 | 5.400 | 5.450 | 2,570,555 | -0.06(-1.09%) |
Jun 22, 2022 | 5.560 | 5.705 | 5.480 | 5.510 | 1,502,646 | -0.05(-0.90%) |
Jun 21, 2022 | 5.375 | 5.620 | 5.375 | 5.560 | 1,458,186 | +0.16(+2.96%) |
Jun 17, 2022 | 5.520 | 5.520 | 5.310 | 5.400 | 3,992,763 | -0.12(-2.17%) |
Jun 16, 2022 | 5.300 | 5.555 | 5.235 | 5.520 | 2,013,196 | +0.11(+2.03%) |
Jun 15, 2022 | 5.380 | 5.520 | 5.250 | 5.410 | 2,218,522 | +0.11(+2.08%) |
Jun 14, 2022 | 5.410 | 5.440 | 5.245 | 5.300 | 1,726,534 | -0.10(-1.85%) |
Jun 13, 2022 | 5.710 | 5.710 | 5.370 | 5.400 | 2,655,019 | -0.50(-8.47%) |
Jun 10, 2022 | 5.510 | 5.970 | 5.430 | 5.900 | 1,903,677 | +0.32(+5.73%) |
Jun 09, 2022 | 5.760 | 5.760 | 5.560 | 5.580 | 1,056,368 | -0.24(-4.12%) |
Jun 08, 2022 | 5.850 | 5.905 | 5.740 | 5.820 | 931,061 | -0.02(-0.34%) |
Jun 07, 2022 | 5.810 | 5.900 | 5.750 | 5.840 | 1,111,849 | +0.01(+0.17%) |
Jun 06, 2022 | 6.040 | 6.060 | 5.780 | 5.830 | 1,293,206 | -0.13(-2.18%) |
Jun 03, 2022 | 6.020 | 6.120 | 5.950 | 5.960 | 1,040,779 | -0.17(-2.77%) |
Jun 02, 2022 | 5.730 | 6.200 | 5.730 | 6.130 | 2,042,224 | +0.47(+8.30%) |
Jun 01, 2022 | 5.630 | 5.720 | 5.560 | 5.660 | 1,789,848 | +0.07(+1.25%) |
May 31, 2022 | 5.820 | 5.890 | 5.510 | 5.590 | 1,620,446 | -0.17(-2.95%) |
May 27, 2022 | 5.790 | 5.845 | 5.670 | 5.760 | 1,577,594 | +0.04(+0.70%) |
May 26, 2022 | 5.670 | 5.850 | 5.670 | 5.720 | 1,305,082 | +0.01(+0.18%) |
May 25, 2022 | 5.780 | 5.810 | 5.560 | 5.710 | 1,430,303 | -0.12(-2.06%) |
May 24, 2022 | 5.690 | 5.840 | 5.625 | 5.830 | 3,332,381 | +0.15(+2.64%) |
May 23, 2022 | 5.800 | 5.820 | 5.595 | 5.680 | 1,077,775 | +0.00(+0.00%) |
May 20, 2022 | 5.760 | 5.790 | 5.560 | 5.680 | 1,447,972 | -0.04(-0.70%) |
May 19, 2022 | 5.520 | 5.790 | 5.520 | 5.720 | 1,637,280 | +0.27(+4.95%) |
May 18, 2022 | 5.510 | 5.560 | 5.395 | 5.450 | 1,747,125 | -0.08(-1.45%) |
May 17, 2022 | 5.550 | 5.635 | 5.440 | 5.530 | 1,434,898 | +0.03(+0.55%) |
May 16, 2022 | 5.510 | 5.555 | 5.420 | 5.500 | 1,287,675 | -0.01(-0.18%) |
May 13, 2022 | 5.410 | 5.680 | 5.350 | 5.510 | 1,971,753 | +0.11(+2.04%) |
May 12, 2022 | 5.410 | 5.500 | 5.220 | 5.400 | 3,518,072 | -0.10(-1.82%) |
May 11, 2022 | 5.530 | 5.770 | 5.480 | 5.500 | 2,219,552 | +0.04(+0.73%) |
May 10, 2022 | 5.460 | 5.560 | 5.290 | 5.460 | 2,661,003 | +0.03(+0.55%) |
May 09, 2022 | 5.670 | 5.670 | 5.420 | 5.430 | 2,368,306 | -0.34(-5.89%) |
May 06, 2022 | 5.960 | 5.960 | 5.750 | 5.770 | 1,606,215 | -0.15(-2.53%) |
May 05, 2022 | 6.440 | 6.440 | 5.840 | 5.920 | 1,744,231 | -0.46(-7.21%) |
May 04, 2022 | 6.280 | 6.400 | 6.115 | 6.380 | 1,507,609 | +0.11(+1.75%) |
May 03, 2022 | 6.140 | 6.310 | 6.070 | 6.270 | 1,362,122 | +0.18(+2.96%) |
May 02, 2022 | 6.090 | 6.120 | 5.920 | 6.090 | 1,802,980 | -0.13(-2.09%) |
Apr 29, 2022 | 6.620 | 6.660 | 6.220 | 6.220 | 1,597,791 | -0.27(-4.16%) |
Apr 28, 2022 | 6.430 | 6.530 | 6.230 | 6.490 | 1,786,952 | +0.14(+2.20%) |
Apr 27, 2022 | 6.730 | 6.760 | 6.330 | 6.350 | 2,180,333 | -0.38(-5.65%) |
Apr 26, 2022 | 7.090 | 7.140 | 6.720 | 6.730 | 2,094,646 | -0.35(-4.94%) |
Apr 25, 2022 | 7.170 | 7.320 | 6.955 | 7.080 | 1,619,929 | -0.38(-5.09%) |
Apr 22, 2022 | 7.500 | 7.610 | 7.320 | 7.460 | 2,686,800 | -0.12(-1.58%) |
Apr 21, 2022 | 7.650 | 7.700 | 7.450 | 7.580 | 2,485,639 | -0.13(-1.69%) |
Apr 20, 2022 | 7.670 | 7.765 | 7.600 | 7.710 | 975,984 | +0.05(+0.65%) |
Apr 19, 2022 | 7.760 | 7.850 | 7.610 | 7.660 | 1,372,159 | -0.19(-2.42%) |
Apr 18, 2022 | 8.230 | 8.360 | 7.850 | 7.850 | 1,418,367 | -0.35(-4.27%) |
Apr 14, 2022 | 8.150 | 8.240 | 8.030 | 8.200 | 1,312,417 | +0.04(+0.49%) |
Apr 13, 2022 | 7.910 | 8.170 | 7.860 | 8.160 | 1,483,218 | +0.29(+3.68%) |
Apr 12, 2022 | 8.000 | 8.045 | 7.775 | 7.870 | 1,645,305 | +0.10(+1.29%) |
Apr 11, 2022 | 7.990 | 8.020 | 7.670 | 7.770 | 1,331,949 | -0.14(-1.77%) |
Apr 08, 2022 | 7.820 | 8.020 | 7.765 | 7.910 | 1,063,275 | +0.16(+2.06%) |
Apr 07, 2022 | 7.760 | 7.870 | 7.680 | 7.750 | 1,638,647 | +0.03(+0.39%) |
Apr 06, 2022 | 7.790 | 7.840 | 7.620 | 7.720 | 1,294,667 | -0.04(-0.52%) |
Apr 05, 2022 | 8.000 | 8.180 | 7.695 | 7.760 | 1,204,490 | -0.24(-3.00%) |
Apr 04, 2022 | 8.000 | 8.060 | 7.820 | 8.000 | 1,234,618 | +0.03(+0.38%) |