Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.710 | 6.190 | 5.555 | 5.980 | 971,194 | +0.12(+2.05%) |
Jun 29, 2022 | 6.110 | 6.110 | 5.590 | 5.860 | 1,356,076 | -0.31(-5.02%) |
Jun 28, 2022 | 6.420 | 6.870 | 6.100 | 6.170 | 1,004,836 | -0.12(-1.91%) |
Jun 27, 2022 | 6.320 | 6.358 | 5.950 | 6.290 | 1,296,298 | +0.04(+0.64%) |
Jun 24, 2022 | 5.620 | 6.590 | 5.570 | 6.250 | 4,316,495 | +0.70(+12.61%) |
Jun 23, 2022 | 5.590 | 5.658 | 5.230 | 5.550 | 1,355,853 | +0.02(+0.36%) |
Jun 22, 2022 | 5.520 | 5.980 | 5.500 | 5.530 | 1,295,203 | -0.20(-3.49%) |
Jun 21, 2022 | 5.770 | 6.405 | 5.710 | 5.730 | 1,576,029 | +0.09(+1.60%) |
Jun 17, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 1,694,032 | +0.21(+3.87%) |
Jun 16, 2022 | 5.740 | 5.840 | 5.330 | 5.430 | 1,141,888 | -0.58(-9.65%) |
Jun 15, 2022 | 5.830 | 6.200 | 5.760 | 6.010 | 1,163,124 | +0.24(+4.16%) |
Jun 14, 2022 | 6.110 | 6.220 | 5.680 | 5.770 | 791,275 | -0.21(-3.51%) |
Jun 13, 2022 | 6.770 | 6.880 | 5.901 | 5.980 | 1,222,383 | -1.18(-16.48%) |
Jun 10, 2022 | 7.450 | 7.810 | 7.043 | 7.160 | 1,002,156 | -0.55(-7.13%) |
Jun 09, 2022 | 7.880 | 8.192 | 7.260 | 7.710 | 1,940,681 | -0.29(-3.63%) |
Jun 08, 2022 | 7.720 | 8.070 | 7.502 | 8.000 | 1,507,379 | +0.24(+3.09%) |
Jun 07, 2022 | 6.940 | 7.770 | 6.870 | 7.760 | 1,720,531 | +0.73(+10.38%) |
Jun 06, 2022 | 6.270 | 7.070 | 6.190 | 7.030 | 1,726,443 | +0.90(+14.68%) |
Jun 03, 2022 | 5.910 | 6.149 | 5.710 | 6.130 | 826,902 | +0.12(+2.00%) |
Jun 02, 2022 | 5.690 | 6.120 | 5.690 | 6.010 | 1,030,178 | +0.31(+5.44%) |
Jun 01, 2022 | 5.730 | 5.860 | 5.445 | 5.700 | 985,260 | +0.06(+1.06%) |
May 31, 2022 | 5.370 | 5.820 | 5.350 | 5.640 | 782,981 | +0.09(+1.62%) |
May 27, 2022 | 5.110 | 5.620 | 5.110 | 5.550 | 940,364 | +0.48(+9.47%) |
May 26, 2022 | 4.910 | 5.240 | 4.910 | 5.070 | 1,264,667 | +0.23(+4.75%) |
May 25, 2022 | 4.770 | 5.065 | 4.740 | 4.840 | 1,252,703 | +0.04(+0.83%) |
May 24, 2022 | 5.050 | 5.050 | 4.605 | 4.800 | 1,336,076 | -0.33(-6.43%) |
May 23, 2022 | 5.070 | 5.185 | 4.805 | 5.130 | 1,192,039 | +0.08(+1.58%) |
May 20, 2022 | 5.530 | 5.535 | 4.720 | 5.050 | 1,868,423 | -0.39(-7.17%) |
May 19, 2022 | 5.410 | 5.710 | 5.319 | 5.440 | 1,063,896 | -0.11(-1.98%) |
May 18, 2022 | 5.720 | 6.065 | 5.410 | 5.550 | 1,604,130 | -0.29(-4.97%) |
May 17, 2022 | 5.380 | 5.900 | 5.310 | 5.840 | 1,318,482 | +0.71(+13.84%) |
May 16, 2022 | 5.160 | 5.340 | 5.090 | 5.130 | 1,324,614 | -0.11(-2.10%) |
May 13, 2022 | 4.960 | 5.430 | 4.960 | 5.240 | 1,645,636 | +0.38(+7.82%) |
May 12, 2022 | 4.960 | 5.225 | 4.740 | 4.860 | 1,742,456 | -0.21(-4.14%) |
May 11, 2022 | 5.500 | 5.730 | 4.980 | 5.070 | 2,095,299 | -0.52(-9.30%) |
May 10, 2022 | 6.190 | 6.270 | 5.485 | 5.590 | 1,712,021 | -0.44(-7.30%) |
May 09, 2022 | 6.820 | 6.990 | 5.972 | 6.030 | 1,413,449 | -1.00(-14.22%) |
May 06, 2022 | 7.140 | 7.420 | 6.760 | 7.030 | 1,195,088 | -0.18(-2.50%) |
May 05, 2022 | 7.590 | 7.750 | 6.980 | 7.210 | 914,880 | -0.44(-5.75%) |
May 04, 2022 | 7.160 | 7.810 | 7.020 | 7.650 | 1,365,146 | +0.33(+4.51%) |
May 03, 2022 | 6.870 | 7.330 | 6.760 | 7.320 | 1,151,990 | +0.45(+6.55%) |
May 02, 2022 | 7.050 | 7.220 | 6.677 | 6.870 | 1,297,564 | -0.18(-2.55%) |
Apr 29, 2022 | 7.500 | 7.650 | 7.020 | 7.050 | 936,034 | -0.59(-7.72%) |
Apr 28, 2022 | 7.580 | 7.860 | 7.110 | 7.640 | 985,396 | +0.17(+2.28%) |
Apr 27, 2022 | 7.450 | 7.680 | 7.260 | 7.470 | 805,117 | -0.03(-0.40%) |
Apr 26, 2022 | 7.910 | 7.980 | 7.480 | 7.500 | 834,720 | -0.61(-7.52%) |
Apr 25, 2022 | 7.900 | 8.320 | 7.810 | 8.110 | 692,200 | -0.01(-0.12%) |
Apr 22, 2022 | 8.500 | 8.535 | 8.010 | 8.120 | 679,055 | -0.37(-4.36%) |
Apr 21, 2022 | 9.000 | 9.205 | 8.390 | 8.490 | 765,600 | -0.21(-2.41%) |
Apr 20, 2022 | 8.730 | 8.950 | 8.600 | 8.700 | 591,352 | +0.02(+0.23%) |
Apr 19, 2022 | 8.220 | 8.790 | 8.060 | 8.680 | 901,984 | +0.40(+4.83%) |
Apr 18, 2022 | 8.290 | 8.610 | 8.160 | 8.280 | 778,622 | -0.08(-0.96%) |
Apr 14, 2022 | 8.110 | 8.770 | 8.110 | 8.360 | 1,467,245 | +0.14(+1.70%) |
Apr 13, 2022 | 7.560 | 8.320 | 7.450 | 8.220 | 1,029,137 | +0.79(+10.63%) |
Apr 12, 2022 | 7.310 | 7.770 | 7.180 | 7.430 | 1,389,984 | +0.10(+1.36%) |
Apr 11, 2022 | 7.570 | 7.710 | 7.280 | 7.330 | 1,175,846 | -0.37(-4.81%) |
Apr 08, 2022 | 8.030 | 8.040 | 7.690 | 7.700 | 1,247,249 | -0.41(-5.06%) |
Apr 07, 2022 | 8.730 | 8.820 | 7.825 | 8.110 | 1,379,238 | -0.59(-6.78%) |
Apr 06, 2022 | 9.350 | 9.350 | 8.530 | 8.700 | 1,197,278 | -0.85(-8.90%) |
Apr 05, 2022 | 9.940 | 10.17 | 9.500 | 9.550 | 958,452 | -0.34(-3.44%) |
Apr 04, 2022 | 9.940 | 10.07 | 9.550 | 9.890 | 912,636 | +0.06(+0.61%) |