Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.130 | 5.177 | 4.925 | 5.098 | 171,358 | -0.05(-0.92%) |
Jun 29, 2022 | 5.263 | 5.318 | 5.004 | 5.145 | 97,137 | -0.11(-2.09%) |
Jun 28, 2022 | 5.295 | 5.419 | 5.153 | 5.255 | 143,008 | +0.10(+1.98%) |
Jun 27, 2022 | 5.035 | 5.169 | 4.941 | 5.153 | 189,356 | +0.26(+5.30%) |
Jun 24, 2022 | 5.020 | 5.200 | 4.820 | 4.894 | 176,193 | +0.02(+0.32%) |
Jun 23, 2022 | 5.381 | 5.404 | 4.800 | 4.878 | 338,422 | -0.48(-8.94%) |
Jun 22, 2022 | 5.169 | 5.444 | 5.035 | 5.357 | 411,945 | -0.09(-1.73%) |
Jun 21, 2022 | 5.177 | 5.538 | 5.161 | 5.452 | 215,566 | +0.25(+4.83%) |
Jun 17, 2022 | 5.467 | 5.507 | 5.004 | 5.200 | 425,881 | -0.24(-4.47%) |
Jun 16, 2022 | 5.892 | 5.967 | 5.381 | 5.444 | 528,335 | -0.59(-9.77%) |
Jun 15, 2022 | 5.970 | 6.143 | 5.837 | 6.033 | 213,787 | +0.07(+1.19%) |
Jun 14, 2022 | 5.899 | 6.143 | 5.892 | 5.962 | 231,553 | +0.09(+1.61%) |
Jun 13, 2022 | 6.308 | 6.316 | 5.672 | 5.868 | 460,326 | -0.65(-10.00%) |
Jun 10, 2022 | 6.787 | 6.787 | 6.441 | 6.520 | 226,635 | -0.27(-3.94%) |
Jun 09, 2022 | 6.756 | 6.905 | 6.677 | 6.787 | 209,322 | -0.03(-0.46%) |
Jun 08, 2022 | 6.614 | 6.960 | 6.606 | 6.818 | 408,820 | +0.28(+4.33%) |
Jun 07, 2022 | 6.386 | 6.921 | 6.324 | 6.536 | 837,275 | +0.13(+2.09%) |
Jun 06, 2022 | 6.402 | 6.402 | 6.268 | 6.402 | 219,501 | +0.00(+0.00%) |
Jun 03, 2022 | 6.221 | 6.402 | 6.163 | 6.402 | 270,318 | +0.20(+3.30%) |
Jun 02, 2022 | 6.339 | 6.402 | 6.166 | 6.198 | 316,996 | -0.12(-1.87%) |
Jun 01, 2022 | 6.229 | 6.402 | 6.174 | 6.316 | 645,739 | +0.20(+3.34%) |
May 31, 2022 | 6.025 | 6.237 | 5.954 | 6.111 | 418,623 | +0.29(+4.99%) |
May 27, 2022 | 5.844 | 5.852 | 5.774 | 5.821 | 138,613 | -0.03(-0.54%) |
May 26, 2022 | 5.868 | 6.049 | 5.774 | 5.852 | 216,483 | +0.05(+0.81%) |
May 25, 2022 | 5.648 | 5.852 | 5.593 | 5.805 | 282,788 | +0.16(+2.92%) |
May 24, 2022 | 5.554 | 5.656 | 5.481 | 5.640 | 106,493 | +0.09(+1.56%) |
May 23, 2022 | 5.679 | 5.695 | 5.538 | 5.554 | 194,111 | -0.10(-1.81%) |
May 20, 2022 | 5.648 | 5.656 | 5.585 | 5.656 | 120,847 | +0.05(+0.98%) |
May 19, 2022 | 5.672 | 5.672 | 5.459 | 5.601 | 105,145 | -0.13(-2.33%) |
May 18, 2022 | 5.970 | 5.970 | 5.593 | 5.734 | 168,979 | -0.19(-3.18%) |
May 17, 2022 | 5.954 | 6.111 | 5.876 | 5.923 | 173,721 | +0.09(+1.48%) |
May 16, 2022 | 5.632 | 5.868 | 5.602 | 5.837 | 159,782 | +0.26(+4.65%) |
May 13, 2022 | 5.632 | 5.734 | 5.491 | 5.577 | 261,541 | +0.27(+5.03%) |
May 12, 2022 | 5.538 | 5.709 | 5.232 | 5.310 | 150,363 | -0.23(-4.11%) |
May 11, 2022 | 5.357 | 5.774 | 5.305 | 5.538 | 226,807 | +0.16(+3.07%) |
May 10, 2022 | 5.436 | 5.444 | 5.216 | 5.373 | 146,075 | +0.09(+1.63%) |
May 09, 2022 | 5.459 | 5.522 | 5.232 | 5.287 | 275,789 | -0.17(-3.17%) |
May 06, 2022 | 5.357 | 5.491 | 5.342 | 5.459 | 91,747 | +0.10(+1.91%) |
May 05, 2022 | 5.491 | 5.538 | 5.224 | 5.357 | 130,446 | -0.14(-2.57%) |
May 04, 2022 | 5.585 | 5.585 | 5.240 | 5.499 | 260,437 | +0.22(+4.17%) |
May 03, 2022 | 5.145 | 5.389 | 5.145 | 5.279 | 103,728 | +0.18(+3.54%) |
May 02, 2022 | 5.648 | 5.687 | 5.027 | 5.098 | 521,889 | -0.62(-10.85%) |
Apr 29, 2022 | 5.931 | 6.002 | 5.711 | 5.719 | 202,846 | -0.23(-3.83%) |
Apr 28, 2022 | 5.969 | 6.022 | 5.856 | 5.947 | 283,873 | +0.03(+0.51%) |
Apr 27, 2022 | 5.894 | 5.945 | 5.765 | 5.916 | 336,441 | +0.16(+2.76%) |
Apr 26, 2022 | 5.666 | 5.894 | 5.606 | 5.757 | 253,918 | +0.11(+2.01%) |
Apr 25, 2022 | 5.871 | 5.871 | 5.318 | 5.644 | 472,580 | -0.27(-4.49%) |
Apr 22, 2022 | 5.825 | 6.015 | 5.778 | 5.909 | 288,312 | +0.10(+1.69%) |
Apr 21, 2022 | 5.984 | 6.007 | 5.757 | 5.810 | 420,716 | -0.08(-1.29%) |
Apr 20, 2022 | 5.863 | 5.916 | 5.833 | 5.886 | 127,624 | +0.02(+0.39%) |
Apr 19, 2022 | 5.901 | 5.901 | 5.803 | 5.863 | 116,993 | -0.03(-0.51%) |
Apr 18, 2022 | 5.969 | 6.060 | 5.833 | 5.894 | 155,557 | -0.01(-0.13%) |
Apr 14, 2022 | 5.984 | 5.984 | 5.840 | 5.901 | 146,227 | -0.02(-0.38%) |
Apr 13, 2022 | 6.053 | 6.128 | 5.886 | 5.924 | 184,044 | +0.03(+0.51%) |
Apr 12, 2022 | 6.136 | 6.197 | 5.780 | 5.894 | 289,951 | -0.14(-2.26%) |
Apr 11, 2022 | 6.098 | 6.136 | 5.947 | 6.030 | 184,943 | -0.05(-0.87%) |
Apr 08, 2022 | 5.863 | 6.083 | 5.848 | 6.083 | 145,997 | +0.20(+3.48%) |
Apr 07, 2022 | 5.818 | 6.011 | 5.689 | 5.878 | 132,869 | -0.07(-1.15%) |
Apr 06, 2022 | 5.818 | 6.045 | 5.734 | 5.947 | 252,485 | +0.20(+3.43%) |
Apr 05, 2022 | 5.666 | 5.797 | 5.394 | 5.750 | 156,842 | +0.11(+1.88%) |
Apr 04, 2022 | 5.462 | 5.644 | 5.462 | 5.644 | 189,754 | +0.27(+4.93%) |