Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.676 | 5.973 | 5.418 | 5.691 | 19,515 | +0.22(+4.00%) |
Jun 29, 2022 | 5.520 | 6.000 | 5.220 | 5.472 | 46,094 | +0.25(+4.83%) |
Jun 28, 2022 | 5.400 | 5.670 | 5.100 | 5.220 | 9,451 | -0.09(-1.75%) |
Jun 27, 2022 | 5.400 | 5.670 | 5.280 | 5.313 | 8,701 | +0.04(+0.68%) |
Jun 24, 2022 | 5.700 | 5.970 | 5.277 | 5.277 | 15,324 | -0.49(-8.43%) |
Jun 23, 2022 | 5.550 | 5.985 | 5.550 | 5.763 | 6,959 | +0.03(+0.58%) |
Jun 22, 2022 | 5.697 | 6.300 | 5.421 | 5.730 | 10,535 | +0.24(+4.37%) |
Jun 21, 2022 | 5.967 | 6.267 | 5.418 | 5.490 | 7,160 | +0.04(+0.77%) |
Jun 17, 2022 | 5.523 | 6.153 | 5.253 | 5.448 | 5,607 | -0.11(-2.00%) |
Jun 16, 2022 | 5.550 | 6.600 | 5.100 | 5.559 | 18,212 | +0.00(+0.05%) |
Jun 15, 2022 | 6.357 | 6.600 | 5.400 | 5.556 | 19,867 | -0.81(-12.68%) |
Jun 14, 2022 | 6.150 | 6.600 | 5.829 | 6.363 | 6,909 | +0.06(+1.00%) |
Jun 13, 2022 | 6.900 | 7.167 | 5.745 | 6.300 | 27,875 | -0.72(-10.22%) |
Jun 10, 2022 | 6.372 | 7.170 | 6.111 | 7.017 | 13,487 | +0.45(+6.80%) |
Jun 09, 2022 | 6.450 | 7.182 | 6.000 | 6.570 | 13,720 | +0.31(+4.94%) |
Jun 08, 2022 | 7.500 | 7.500 | 5.700 | 6.261 | 14,590 | +0.57(+9.96%) |
Jun 07, 2022 | 6.000 | 6.180 | 5.550 | 5.694 | 17,305 | -0.39(-6.41%) |
Jun 06, 2022 | 5.850 | 6.243 | 5.100 | 6.084 | 8,517 | +0.00(+0.00%) |
Jun 03, 2022 | 5.805 | 6.150 | 5.805 | 6.084 | 3,774 | +0.08(+1.40%) |
Jun 02, 2022 | 5.703 | 6.141 | 5.703 | 6.000 | 7,033 | +0.23(+4.00%) |
Jun 01, 2022 | 6.000 | 6.000 | 5.700 | 5.769 | 4,629 | -0.08(-1.44%) |
May 31, 2022 | 5.895 | 6.150 | 5.568 | 5.853 | 5,732 | -0.04(-0.71%) |
May 27, 2022 | 5.400 | 5.955 | 5.268 | 5.895 | 17,159 | +0.26(+4.58%) |
May 26, 2022 | 5.400 | 5.700 | 5.352 | 5.637 | 14,740 | +0.34(+6.52%) |
May 25, 2022 | 5.526 | 5.691 | 5.100 | 5.292 | 13,962 | -0.11(-2.00%) |
May 24, 2022 | 5.400 | 5.700 | 5.400 | 5.400 | 12,097 | +0.00(+0.00%) |
May 23, 2022 | 5.700 | 5.700 | 5.250 | 5.400 | 90,312 | -0.15(-2.65%) |
May 20, 2022 | 6.045 | 6.525 | 5.460 | 5.547 | 11,329 | -0.58(-9.50%) |
May 19, 2022 | 5.910 | 6.555 | 5.700 | 6.129 | 7,897 | +0.39(+6.74%) |
May 18, 2022 | 6.003 | 6.297 | 5.706 | 5.742 | 11,745 | -0.24(-4.06%) |
May 17, 2022 | 5.955 | 6.615 | 5.955 | 5.985 | 35,511 | +0.03(+0.50%) |
May 16, 2022 | 6.063 | 6.294 | 5.940 | 5.955 | 10,320 | -0.20(-3.17%) |
May 13, 2022 | 5.850 | 6.300 | 5.676 | 6.150 | 9,565 | +0.31(+5.29%) |
May 12, 2022 | 6.000 | 6.000 | 5.406 | 5.841 | 20,484 | +0.29(+5.24%) |
May 11, 2022 | 5.700 | 6.000 | 5.400 | 5.550 | 9,255 | -0.24(-4.15%) |
May 10, 2022 | 5.700 | 6.327 | 5.700 | 5.790 | 11,431 | +0.04(+0.68%) |
May 09, 2022 | 6.300 | 6.372 | 5.550 | 5.751 | 16,266 | -0.46(-7.48%) |
May 06, 2022 | 6.300 | 6.399 | 6.054 | 6.216 | 16,575 | -0.01(-0.19%) |
May 05, 2022 | 6.855 | 7.182 | 5.991 | 6.228 | 44,883 | -0.70(-10.05%) |
May 04, 2022 | 7.245 | 7.347 | 6.750 | 6.924 | 16,771 | -0.55(-7.38%) |
May 03, 2022 | 7.239 | 7.587 | 7.200 | 7.476 | 5,744 | +0.24(+3.27%) |
May 02, 2022 | 7.500 | 7.611 | 7.200 | 7.239 | 4,921 | -0.38(-4.93%) |
Apr 29, 2022 | 7.290 | 7.800 | 7.245 | 7.614 | 7,655 | -0.19(-2.38%) |
Apr 28, 2022 | 7.707 | 7.941 | 7.245 | 7.800 | 9,117 | +0.12(+1.52%) |
Apr 27, 2022 | 8.400 | 8.400 | 7.680 | 7.683 | 4,577 | -0.10(-1.27%) |
Apr 26, 2022 | 7.950 | 8.403 | 7.782 | 7.782 | 14,170 | -0.17(-2.19%) |
Apr 25, 2022 | 7.860 | 8.106 | 7.782 | 7.956 | 8,845 | +0.17(+2.24%) |
Apr 22, 2022 | 7.539 | 8.655 | 7.539 | 7.782 | 22,108 | -0.02(-0.23%) |
Apr 21, 2022 | 8.100 | 8.100 | 7.560 | 7.800 | 7,801 | -0.20(-2.44%) |
Apr 20, 2022 | 7.920 | 8.355 | 7.587 | 7.995 | 45,650 | +0.49(+6.47%) |
Apr 19, 2022 | 7.500 | 7.800 | 7.485 | 7.509 | 9,907 | +0.00(+0.00%) |
Apr 18, 2022 | 7.800 | 7.851 | 7.500 | 7.509 | 22,690 | -0.44(-5.55%) |
Apr 14, 2022 | 8.100 | 8.343 | 7.653 | 7.950 | 8,672 | -0.39(-4.71%) |
Apr 13, 2022 | 8.250 | 8.409 | 8.013 | 8.343 | 10,838 | +0.09(+1.13%) |
Apr 12, 2022 | 8.937 | 9.000 | 8.127 | 8.250 | 6,826 | -0.24(-2.79%) |
Apr 11, 2022 | 9.000 | 9.000 | 8.100 | 8.487 | 11,755 | -0.29(-3.28%) |
Apr 08, 2022 | 8.400 | 9.000 | 8.100 | 8.775 | 16,309 | +0.31(+3.65%) |
Apr 07, 2022 | 8.400 | 9.141 | 8.400 | 8.466 | 9,602 | -0.17(-2.01%) |
Apr 06, 2022 | 9.300 | 9.525 | 8.415 | 8.640 | 22,858 | -1.00(-10.34%) |
Apr 05, 2022 | 9.900 | 10.04 | 9.300 | 9.636 | 12,068 | -0.50(-4.97%) |
Apr 04, 2022 | 10.05 | 10.20 | 9.630 | 10.14 | 19,520 | +0.24(+2.42%) |