Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.313 | 4.407 | 4.223 | 4.232 | 44,093 | -0.09(-2.08%) |
Jun 29, 2022 | 4.340 | 4.349 | 4.124 | 4.322 | 23,281 | +0.01(+0.21%) |
Jun 28, 2022 | 4.376 | 4.376 | 4.277 | 4.313 | 56,012 | -0.06(-1.44%) |
Jun 27, 2022 | 4.681 | 4.681 | 4.358 | 4.376 | 67,249 | -0.31(-6.53%) |
Jun 24, 2022 | 4.654 | 4.731 | 4.636 | 4.681 | 43,567 | +0.04(+0.77%) |
Jun 23, 2022 | 4.933 | 4.942 | 4.645 | 4.645 | 42,553 | -0.55(-10.55%) |
Jun 22, 2022 | 5.212 | 5.212 | 5.093 | 5.194 | 9,990 | -0.10(-1.87%) |
Jun 21, 2022 | 5.652 | 6.065 | 5.247 | 5.292 | 33,394 | -0.73(-12.09%) |
Jun 17, 2022 | 5.158 | 6.020 | 4.987 | 6.020 | 73,027 | +1.08(+21.82%) |
Jun 16, 2022 | 5.301 | 5.301 | 4.942 | 4.942 | 12,254 | -0.24(-4.68%) |
Jun 15, 2022 | 5.212 | 5.355 | 5.131 | 5.185 | 12,708 | +0.07(+1.41%) |
Jun 14, 2022 | 5.652 | 5.688 | 4.888 | 5.113 | 104,692 | -0.33(-6.11%) |
Jun 13, 2022 | 5.733 | 5.733 | 5.391 | 5.445 | 12,884 | -0.42(-7.20%) |
Jun 10, 2022 | 5.594 | 5.885 | 5.594 | 5.867 | 2,329 | +0.16(+2.83%) |
Jun 09, 2022 | 5.894 | 5.894 | 5.670 | 5.706 | 7,509 | -0.20(-3.35%) |
Jun 08, 2022 | 6.002 | 6.011 | 5.903 | 5.903 | 6,631 | -0.02(-0.30%) |
Jun 07, 2022 | 5.975 | 6.029 | 5.921 | 5.921 | 11,929 | +0.00(+0.00%) |
Jun 06, 2022 | 5.948 | 6.011 | 5.841 | 5.921 | 19,136 | +0.02(+0.30%) |
Jun 03, 2022 | 5.912 | 6.020 | 5.763 | 5.903 | 2,794 | +0.11(+1.86%) |
Jun 02, 2022 | 5.885 | 6.011 | 5.762 | 5.796 | 21,629 | -0.13(-2.27%) |
Jun 01, 2022 | 5.832 | 5.957 | 5.832 | 5.930 | 7,290 | +0.09(+1.54%) |
May 31, 2022 | 5.724 | 5.841 | 5.679 | 5.841 | 18,867 | +0.11(+1.88%) |
May 27, 2022 | 5.867 | 5.867 | 5.679 | 5.733 | 13,432 | -0.17(-2.89%) |
May 26, 2022 | 5.436 | 6.182 | 5.436 | 5.903 | 107,155 | +0.45(+8.24%) |
May 25, 2022 | 5.472 | 5.472 | 5.445 | 5.454 | 5,835 | -0.04(-0.65%) |
May 24, 2022 | 5.436 | 5.490 | 5.436 | 5.490 | 1,897 | +0.05(+0.98%) |
May 23, 2022 | 5.347 | 5.472 | 5.338 | 5.436 | 57,078 | +0.16(+3.04%) |
May 20, 2022 | 5.338 | 5.436 | 5.258 | 5.276 | 49,286 | +0.02(+0.34%) |
May 19, 2022 | 5.267 | 5.552 | 5.258 | 5.258 | 45,349 | -0.01(-0.17%) |
May 18, 2022 | 5.481 | 5.481 | 5.267 | 5.267 | 17,034 | -0.21(-3.90%) |
May 17, 2022 | 5.445 | 5.534 | 5.338 | 5.481 | 12,468 | +0.15(+2.84%) |
May 16, 2022 | 5.107 | 5.347 | 5.058 | 5.329 | 54,232 | +0.11(+2.05%) |
May 13, 2022 | 5.169 | 5.383 | 5.169 | 5.222 | 87,779 | +0.06(+1.21%) |
May 12, 2022 | 4.857 | 5.227 | 4.830 | 5.160 | 18,554 | +0.31(+6.36%) |
May 11, 2022 | 4.857 | 4.884 | 4.812 | 4.851 | 9,463 | -0.02(-0.34%) |
May 10, 2022 | 4.875 | 4.875 | 4.795 | 4.868 | 5,935 | -0.01(-0.15%) |
May 09, 2022 | 4.839 | 4.875 | 4.795 | 4.875 | 14,311 | -0.01(-0.16%) |
May 06, 2022 | 4.723 | 4.928 | 4.723 | 4.883 | 13,229 | +0.07(+1.46%) |
May 05, 2022 | 5.561 | 5.561 | 4.741 | 4.812 | 40,928 | -0.59(-10.89%) |
May 04, 2022 | 5.124 | 5.401 | 5.009 | 5.401 | 15,974 | +0.33(+6.50%) |
May 03, 2022 | 5.222 | 5.525 | 5.071 | 5.071 | 14,425 | -0.06(-1.22%) |
May 02, 2022 | 5.000 | 5.258 | 5.000 | 5.133 | 30,173 | +0.15(+3.04%) |
Apr 29, 2022 | 5.362 | 5.362 | 4.964 | 4.982 | 9,435 | +0.01(+0.25%) |
Apr 28, 2022 | 5.035 | 5.231 | 4.812 | 4.969 | 44,562 | -0.08(-1.49%) |
Apr 27, 2022 | 5.347 | 5.347 | 5.042 | 5.044 | 9,578 | -0.22(-4.23%) |
Apr 26, 2022 | 5.463 | 5.468 | 5.222 | 5.267 | 16,686 | -0.27(-4.83%) |
Apr 25, 2022 | 5.303 | 5.534 | 5.294 | 5.534 | 20,669 | +0.14(+2.64%) |
Apr 22, 2022 | 5.312 | 5.481 | 5.312 | 5.392 | 17,206 | +0.08(+1.57%) |
Apr 21, 2022 | 5.436 | 5.445 | 5.308 | 5.308 | 3,928 | -0.01(-0.23%) |
Apr 20, 2022 | 5.472 | 5.472 | 5.187 | 5.320 | 42,556 | +0.00(+0.08%) |
Apr 19, 2022 | 5.392 | 5.534 | 5.303 | 5.316 | 56,140 | -0.07(-1.24%) |
Apr 18, 2022 | 5.588 | 5.588 | 5.374 | 5.383 | 46,030 | -0.21(-3.67%) |
Apr 14, 2022 | 5.664 | 5.664 | 5.588 | 5.588 | 11,083 | -0.15(-2.69%) |
Apr 13, 2022 | 5.704 | 5.742 | 5.677 | 5.742 | 2,871 | +0.07(+1.15%) |
Apr 12, 2022 | 5.615 | 5.721 | 5.615 | 5.677 | 4,528 | +0.10(+1.76%) |
Apr 11, 2022 | 5.401 | 5.623 | 5.401 | 5.579 | 53,309 | +0.22(+4.16%) |
Apr 08, 2022 | 5.525 | 5.548 | 5.347 | 5.356 | 47,179 | -0.20(-3.69%) |
Apr 07, 2022 | 5.534 | 5.561 | 5.468 | 5.561 | 18,591 | +0.00(+0.00%) |
Apr 06, 2022 | 5.739 | 5.739 | 5.525 | 5.561 | 20,995 | -0.12(-2.19%) |
Apr 05, 2022 | 5.676 | 5.736 | 5.668 | 5.686 | 2,364 | +0.05(+0.86%) |
Apr 04, 2022 | 5.579 | 5.730 | 5.561 | 5.637 | 46,366 | +0.08(+1.37%) |