Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.660 | 4.730 | 4.540 | 4.640 | 716,446 | -0.09(-1.90%) |
Jun 29, 2022 | 5.000 | 5.030 | 4.635 | 4.730 | 1,176,569 | -0.36(-7.07%) |
Jun 28, 2022 | 5.350 | 5.409 | 5.030 | 5.090 | 595,595 | -0.23(-4.32%) |
Jun 27, 2022 | 5.310 | 5.370 | 5.170 | 5.320 | 851,241 | +0.02(+0.38%) |
Jun 24, 2022 | 5.450 | 5.580 | 5.230 | 5.300 | 3,020,300 | -0.07(-1.30%) |
Jun 23, 2022 | 5.500 | 5.590 | 5.230 | 5.370 | 1,256,852 | -0.15(-2.72%) |
Jun 22, 2022 | 5.410 | 5.670 | 5.373 | 5.520 | 806,788 | -0.15(-2.65%) |
Jun 21, 2022 | 5.440 | 5.865 | 5.440 | 5.670 | 1,388,900 | +0.31(+5.78%) |
Jun 17, 2022 | 5.300 | 5.570 | 5.285 | 5.360 | 2,347,514 | +0.11(+2.10%) |
Jun 16, 2022 | 5.070 | 5.260 | 5.030 | 5.250 | 1,198,256 | -0.03(-0.57%) |
Jun 15, 2022 | 5.010 | 5.340 | 4.965 | 5.280 | 1,789,068 | +0.32(+6.45%) |
Jun 14, 2022 | 4.480 | 5.010 | 4.430 | 4.960 | 3,287,937 | +0.47(+10.47%) |
Jun 13, 2022 | 4.500 | 4.640 | 4.360 | 4.490 | 1,008,642 | -0.21(-4.47%) |
Jun 10, 2022 | 4.760 | 4.800 | 4.590 | 4.700 | 556,130 | -0.14(-2.89%) |
Jun 09, 2022 | 4.950 | 4.950 | 4.820 | 4.840 | 527,317 | -0.16(-3.20%) |
Jun 08, 2022 | 4.900 | 5.110 | 4.870 | 5.000 | 672,767 | +0.10(+2.04%) |
Jun 07, 2022 | 4.780 | 4.930 | 4.765 | 4.900 | 639,769 | +0.08(+1.66%) |
Jun 06, 2022 | 4.780 | 4.965 | 4.760 | 4.820 | 852,825 | +0.08(+1.69%) |
Jun 03, 2022 | 4.660 | 4.745 | 4.580 | 4.740 | 582,945 | -0.01(-0.21%) |
Jun 02, 2022 | 4.480 | 4.780 | 4.480 | 4.750 | 874,456 | +0.28(+6.26%) |
Jun 01, 2022 | 4.620 | 4.680 | 4.435 | 4.470 | 612,385 | -0.15(-3.25%) |
May 31, 2022 | 4.590 | 4.670 | 4.495 | 4.620 | 872,096 | +0.02(+0.43%) |
May 27, 2022 | 4.410 | 4.630 | 4.410 | 4.600 | 885,495 | +0.22(+5.02%) |
May 26, 2022 | 4.170 | 4.470 | 4.170 | 4.380 | 1,048,603 | +0.21(+5.04%) |
May 25, 2022 | 4.080 | 4.235 | 4.065 | 4.170 | 822,920 | +0.02(+0.48%) |
May 24, 2022 | 4.270 | 4.270 | 4.070 | 4.150 | 866,813 | -0.19(-4.38%) |
May 23, 2022 | 4.340 | 4.393 | 4.140 | 4.340 | 969,108 | +0.00(+0.00%) |
May 20, 2022 | 4.500 | 4.500 | 4.105 | 4.340 | 1,447,920 | -0.08(-1.81%) |
May 19, 2022 | 4.440 | 4.610 | 4.350 | 4.420 | 1,135,242 | -0.11(-2.43%) |
May 18, 2022 | 4.510 | 4.720 | 4.435 | 4.530 | 1,085,675 | -0.09(-1.95%) |
May 17, 2022 | 4.470 | 4.640 | 4.390 | 4.620 | 1,355,111 | +0.22(+5.00%) |
May 16, 2022 | 4.300 | 4.500 | 4.250 | 4.400 | 1,072,624 | +0.11(+2.56%) |
May 13, 2022 | 4.000 | 4.360 | 3.940 | 4.290 | 1,481,303 | +0.40(+10.28%) |
May 12, 2022 | 3.910 | 4.041 | 3.640 | 3.890 | 2,462,578 | +0.03(+0.78%) |
May 11, 2022 | 4.810 | 4.850 | 3.819 | 3.860 | 3,257,120 | -1.07(-21.70%) |
May 10, 2022 | 5.000 | 5.020 | 4.740 | 4.930 | 1,133,459 | +0.08(+1.65%) |
May 09, 2022 | 5.290 | 5.300 | 4.790 | 4.850 | 1,720,121 | -0.57(-10.52%) |
May 06, 2022 | 5.560 | 5.560 | 5.330 | 5.420 | 755,102 | -0.19(-3.39%) |
May 05, 2022 | 5.700 | 5.745 | 5.480 | 5.610 | 882,126 | -0.20(-3.44%) |
May 04, 2022 | 5.600 | 5.810 | 5.390 | 5.810 | 826,484 | +0.25(+4.50%) |
May 03, 2022 | 5.370 | 5.630 | 5.350 | 5.560 | 945,099 | +0.21(+3.93%) |
May 02, 2022 | 5.180 | 5.385 | 5.080 | 5.350 | 1,146,908 | +0.18(+3.48%) |
Apr 29, 2022 | 5.340 | 5.585 | 5.150 | 5.170 | 1,094,514 | -0.19(-3.54%) |
Apr 28, 2022 | 5.190 | 5.415 | 5.090 | 5.360 | 1,200,446 | +0.16(+3.08%) |
Apr 27, 2022 | 5.230 | 5.360 | 5.170 | 5.200 | 925,500 | -0.08(-1.52%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.220 | 5.280 | 1,238,708 | -0.28(-5.04%) |
Apr 25, 2022 | 5.420 | 5.585 | 5.280 | 5.560 | 1,621,695 | +0.04(+0.72%) |
Apr 22, 2022 | 5.600 | 5.730 | 5.430 | 5.520 | 1,265,728 | -0.13(-2.30%) |
Apr 21, 2022 | 6.050 | 6.100 | 5.630 | 5.650 | 1,446,936 | -0.34(-5.68%) |
Apr 20, 2022 | 6.250 | 6.325 | 5.965 | 5.990 | 965,308 | -0.19(-3.07%) |
Apr 19, 2022 | 5.990 | 6.215 | 5.902 | 6.180 | 1,034,632 | +0.18(+3.00%) |
Apr 18, 2022 | 6.200 | 6.285 | 5.960 | 6.000 | 1,046,761 | -0.20(-3.23%) |
Apr 14, 2022 | 6.090 | 6.245 | 6.010 | 6.200 | 1,288,934 | +0.13(+2.14%) |
Apr 13, 2022 | 6.160 | 6.245 | 6.060 | 6.070 | 1,189,498 | -0.09(-1.46%) |
Apr 12, 2022 | 6.300 | 6.360 | 6.050 | 6.160 | 1,216,763 | -0.01(-0.16%) |
Apr 11, 2022 | 6.310 | 6.360 | 6.120 | 6.170 | 1,465,606 | -0.19(-2.99%) |
Apr 08, 2022 | 6.650 | 6.660 | 6.340 | 6.360 | 1,959,536 | -0.38(-5.64%) |
Apr 07, 2022 | 6.580 | 6.819 | 6.495 | 6.740 | 1,682,625 | +0.17(+2.59%) |
Apr 06, 2022 | 6.540 | 6.660 | 6.345 | 6.570 | 1,737,675 | -0.12(-1.79%) |
Apr 05, 2022 | 6.880 | 6.895 | 6.660 | 6.690 | 1,474,129 | -0.19(-2.76%) |
Apr 04, 2022 | 6.520 | 6.890 | 6.410 | 6.880 | 2,405,909 | +0.59(+9.38%) |