Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.660 | 4.750 | 4.580 | 4.690 | 56,883 | +0.02(+0.43%) |
Jun 29, 2022 | 4.600 | 4.710 | 4.568 | 4.670 | 41,896 | +0.05(+1.08%) |
Jun 28, 2022 | 4.740 | 4.800 | 4.560 | 4.620 | 98,065 | -0.10(-2.12%) |
Jun 27, 2022 | 4.670 | 4.960 | 4.640 | 4.720 | 109,343 | +0.05(+1.07%) |
Jun 24, 2022 | 4.660 | 4.780 | 4.610 | 4.670 | 68,517 | +0.01(+0.21%) |
Jun 23, 2022 | 4.763 | 4.763 | 4.610 | 4.660 | 62,656 | -0.04(-0.85%) |
Jun 22, 2022 | 4.670 | 4.780 | 4.650 | 4.700 | 59,626 | -0.05(-1.05%) |
Jun 21, 2022 | 4.670 | 4.810 | 4.645 | 4.750 | 55,185 | +0.08(+1.71%) |
Jun 17, 2022 | 4.560 | 4.825 | 4.550 | 4.670 | 106,443 | +0.09(+1.97%) |
Jun 16, 2022 | 4.800 | 4.920 | 4.500 | 4.580 | 119,706 | -0.27(-5.57%) |
Jun 15, 2022 | 4.810 | 4.935 | 4.760 | 4.850 | 99,837 | +0.05(+1.04%) |
Jun 14, 2022 | 4.760 | 4.870 | 4.700 | 4.800 | 89,463 | +0.02(+0.42%) |
Jun 13, 2022 | 4.850 | 4.920 | 4.680 | 4.780 | 213,535 | -0.16(-3.24%) |
Jun 10, 2022 | 4.950 | 5.060 | 4.810 | 4.940 | 157,277 | -0.03(-0.60%) |
Jun 09, 2022 | 5.120 | 5.140 | 4.940 | 4.970 | 60,861 | -0.17(-3.31%) |
Jun 08, 2022 | 5.140 | 5.250 | 5.110 | 5.140 | 88,234 | +0.00(+0.00%) |
Jun 07, 2022 | 4.990 | 5.210 | 4.990 | 5.140 | 108,443 | +0.10(+1.98%) |
Jun 06, 2022 | 5.040 | 5.200 | 4.980 | 5.040 | 111,737 | +0.07(+1.41%) |
Jun 03, 2022 | 4.960 | 5.050 | 4.920 | 4.970 | 100,439 | -0.03(-0.60%) |
Jun 02, 2022 | 4.980 | 5.080 | 4.930 | 5.000 | 122,227 | -0.03(-0.60%) |
Jun 01, 2022 | 5.090 | 5.110 | 4.900 | 5.030 | 136,314 | +0.01(+0.20%) |
May 31, 2022 | 5.120 | 5.120 | 4.990 | 5.020 | 96,329 | -0.08(-1.57%) |
May 27, 2022 | 5.010 | 5.220 | 5.000 | 5.100 | 72,236 | +0.10(+2.00%) |
May 26, 2022 | 5.040 | 5.340 | 5.000 | 5.000 | 73,919 | -0.03(-0.60%) |
May 25, 2022 | 4.980 | 5.090 | 4.950 | 5.030 | 35,668 | -0.01(-0.20%) |
May 24, 2022 | 5.150 | 5.170 | 4.970 | 5.040 | 102,444 | -0.18(-3.45%) |
May 23, 2022 | 5.170 | 5.270 | 5.150 | 5.220 | 50,459 | +0.10(+1.95%) |
May 20, 2022 | 5.160 | 5.225 | 5.030 | 5.120 | 121,165 | -0.01(-0.19%) |
May 19, 2022 | 5.050 | 5.230 | 5.010 | 5.130 | 60,216 | +0.03(+0.59%) |
May 18, 2022 | 5.170 | 5.190 | 5.057 | 5.100 | 162,518 | -0.13(-2.49%) |
May 17, 2022 | 5.130 | 5.295 | 5.130 | 5.230 | 74,066 | +0.12(+2.35%) |
May 16, 2022 | 5.120 | 5.230 | 5.010 | 5.110 | 116,685 | -0.01(-0.20%) |
May 13, 2022 | 5.100 | 5.190 | 4.980 | 5.120 | 131,449 | +0.02(+0.39%) |
May 12, 2022 | 5.120 | 5.160 | 4.850 | 5.100 | 267,474 | -0.04(-0.78%) |
May 11, 2022 | 5.130 | 5.260 | 4.970 | 5.140 | 217,490 | -0.04(-0.77%) |
May 10, 2022 | 5.600 | 5.670 | 5.010 | 5.180 | 243,170 | -0.36(-6.50%) |
May 09, 2022 | 5.810 | 5.844 | 5.500 | 5.540 | 90,882 | -0.29(-4.97%) |
May 06, 2022 | 6.000 | 6.131 | 5.750 | 5.830 | 89,225 | -0.13(-2.18%) |
May 05, 2022 | 6.190 | 6.190 | 5.800 | 5.960 | 93,667 | -0.24(-3.87%) |
May 04, 2022 | 6.140 | 6.210 | 5.960 | 6.200 | 84,566 | +0.04(+0.65%) |
May 03, 2022 | 6.000 | 6.210 | 5.950 | 6.160 | 64,911 | +0.19(+3.18%) |
May 02, 2022 | 6.050 | 6.170 | 5.860 | 5.970 | 94,547 | -0.08(-1.32%) |
Apr 29, 2022 | 6.120 | 6.220 | 6.020 | 6.050 | 54,100 | -0.12(-1.94%) |
Apr 28, 2022 | 6.000 | 6.180 | 5.890 | 6.170 | 92,204 | +0.23(+3.87%) |
Apr 27, 2022 | 5.910 | 6.030 | 5.850 | 5.940 | 88,556 | +0.08(+1.37%) |
Apr 26, 2022 | 6.150 | 6.190 | 5.820 | 5.860 | 137,735 | -0.33(-5.33%) |
Apr 25, 2022 | 6.380 | 6.420 | 6.062 | 6.190 | 124,155 | -0.19(-2.98%) |
Apr 22, 2022 | 6.410 | 6.590 | 6.370 | 6.380 | 87,066 | -0.03(-0.47%) |
Apr 21, 2022 | 6.540 | 6.700 | 6.350 | 6.410 | 162,246 | -0.13(-1.99%) |
Apr 20, 2022 | 6.570 | 6.619 | 6.510 | 6.540 | 69,932 | -0.01(-0.15%) |
Apr 19, 2022 | 6.350 | 6.635 | 6.250 | 6.550 | 144,740 | +0.26(+4.13%) |
Apr 18, 2022 | 6.220 | 6.410 | 6.170 | 6.290 | 91,359 | +0.12(+1.94%) |
Apr 14, 2022 | 6.030 | 6.315 | 6.030 | 6.170 | 166,443 | +0.15(+2.49%) |
Apr 13, 2022 | 6.080 | 6.144 | 6.000 | 6.020 | 120,577 | -0.06(-0.99%) |
Apr 12, 2022 | 6.100 | 6.234 | 6.020 | 6.080 | 76,021 | -0.03(-0.49%) |
Apr 11, 2022 | 6.190 | 6.200 | 6.010 | 6.110 | 102,323 | -0.05(-0.81%) |
Apr 08, 2022 | 6.070 | 6.279 | 6.070 | 6.160 | 73,796 | +0.11(+1.82%) |
Apr 07, 2022 | 6.110 | 6.122 | 6.020 | 6.050 | 49,632 | -0.06(-0.98%) |
Apr 06, 2022 | 6.200 | 6.210 | 6.069 | 6.110 | 105,541 | -0.08(-1.29%) |
Apr 05, 2022 | 6.350 | 6.400 | 6.150 | 6.190 | 65,865 | -0.16(-2.52%) |
Apr 04, 2022 | 6.170 | 6.370 | 6.130 | 6.350 | 144,265 | +0.24(+3.93%) |