Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.600 | 3.615 | 3.455 | 3.590 | 1,850,894 | -0.08(-2.18%) |
Jun 29, 2022 | 3.910 | 3.920 | 3.660 | 3.670 | 2,870,596 | -0.23(-5.90%) |
Jun 28, 2022 | 4.010 | 4.100 | 3.830 | 3.900 | 1,883,704 | -0.06(-1.52%) |
Jun 27, 2022 | 3.970 | 4.066 | 3.890 | 3.960 | 1,596,287 | +0.10(+2.59%) |
Jun 24, 2022 | 3.580 | 3.940 | 3.565 | 3.860 | 3,105,337 | +0.35(+9.97%) |
Jun 23, 2022 | 3.600 | 3.630 | 3.420 | 3.510 | 5,001,579 | -0.08(-2.23%) |
Jun 22, 2022 | 3.590 | 3.655 | 3.495 | 3.590 | 5,160,243 | -0.15(-4.01%) |
Jun 21, 2022 | 3.720 | 3.950 | 3.690 | 3.740 | 3,651,419 | +0.14(+3.89%) |
Jun 17, 2022 | 3.650 | 3.700 | 3.493 | 3.600 | 3,103,602 | -0.02(-0.55%) |
Jun 16, 2022 | 3.750 | 3.790 | 3.550 | 3.620 | 5,045,293 | -0.31(-7.89%) |
Jun 15, 2022 | 3.930 | 3.990 | 3.730 | 3.930 | 3,748,373 | +0.07(+1.81%) |
Jun 14, 2022 | 4.300 | 4.300 | 3.790 | 3.860 | 6,109,125 | -0.38(-8.96%) |
Jun 13, 2022 | 4.440 | 4.440 | 4.160 | 4.240 | 2,945,764 | -0.43(-9.21%) |
Jun 10, 2022 | 4.590 | 4.710 | 4.510 | 4.670 | 4,688,629 | -0.13(-2.71%) |
Jun 09, 2022 | 4.940 | 4.944 | 4.740 | 4.800 | 3,853,678 | -0.24(-4.76%) |
Jun 08, 2022 | 5.240 | 5.330 | 5.010 | 5.040 | 3,918,036 | -0.08(-1.56%) |
Jun 07, 2022 | 4.600 | 5.290 | 4.565 | 5.120 | 5,149,692 | +0.44(+9.40%) |
Jun 06, 2022 | 4.810 | 4.820 | 4.650 | 4.680 | 2,364,621 | -0.01(-0.21%) |
Jun 03, 2022 | 4.770 | 4.810 | 4.630 | 4.690 | 1,992,364 | -0.16(-3.30%) |
Jun 02, 2022 | 4.450 | 4.900 | 4.450 | 4.850 | 2,728,911 | +0.42(+9.48%) |
Jun 01, 2022 | 4.800 | 4.845 | 4.430 | 4.430 | 2,493,116 | -0.32(-6.74%) |
May 31, 2022 | 4.980 | 5.030 | 4.660 | 4.750 | 2,737,740 | -0.13(-2.66%) |
May 27, 2022 | 4.770 | 4.910 | 4.720 | 4.880 | 2,244,277 | +0.14(+2.95%) |
May 26, 2022 | 4.510 | 4.770 | 4.500 | 4.740 | 2,009,394 | +0.20(+4.41%) |
May 25, 2022 | 4.570 | 4.700 | 4.430 | 4.540 | 2,293,214 | -0.08(-1.73%) |
May 24, 2022 | 4.520 | 4.645 | 4.450 | 4.620 | 2,812,964 | +0.04(+0.87%) |
May 23, 2022 | 4.550 | 4.610 | 4.460 | 4.580 | 1,121,238 | +0.05(+1.10%) |
May 20, 2022 | 4.580 | 4.610 | 4.330 | 4.530 | 3,388,089 | +0.03(+0.67%) |
May 19, 2022 | 4.470 | 4.630 | 4.390 | 4.500 | 3,156,650 | +0.03(+0.67%) |
May 18, 2022 | 4.590 | 4.680 | 4.380 | 4.470 | 3,748,944 | -0.18(-3.87%) |
May 17, 2022 | 4.420 | 4.650 | 4.270 | 4.650 | 3,845,789 | +0.37(+8.64%) |
May 16, 2022 | 4.160 | 4.350 | 4.095 | 4.280 | 4,160,245 | +0.14(+3.38%) |
May 13, 2022 | 4.070 | 4.270 | 4.010 | 4.140 | 3,397,080 | +0.26(+6.70%) |
May 12, 2022 | 3.840 | 4.020 | 3.760 | 3.880 | 4,596,971 | -0.05(-1.27%) |
May 11, 2022 | 4.040 | 4.230 | 3.920 | 3.930 | 3,536,580 | -0.10(-2.48%) |
May 10, 2022 | 4.080 | 4.200 | 3.840 | 4.030 | 3,231,790 | +0.11(+2.81%) |
May 09, 2022 | 4.320 | 4.320 | 3.900 | 3.920 | 5,408,413 | -0.53(-11.91%) |
May 06, 2022 | 4.570 | 4.580 | 4.340 | 4.450 | 2,458,135 | -0.19(-4.09%) |
May 05, 2022 | 5.130 | 5.250 | 4.605 | 4.640 | 3,536,203 | -0.48(-9.38%) |
May 04, 2022 | 4.930 | 5.120 | 4.760 | 5.120 | 2,054,037 | +0.21(+4.28%) |
May 03, 2022 | 4.750 | 4.990 | 4.750 | 4.910 | 1,968,195 | +0.17(+3.59%) |
May 02, 2022 | 4.830 | 4.900 | 4.580 | 4.740 | 2,469,780 | -0.19(-3.85%) |
Apr 29, 2022 | 5.060 | 5.240 | 4.890 | 4.930 | 1,881,800 | -0.13(-2.57%) |
Apr 28, 2022 | 4.940 | 5.099 | 4.724 | 5.060 | 2,422,559 | +0.13(+2.64%) |
Apr 27, 2022 | 5.070 | 5.100 | 4.860 | 4.930 | 2,747,256 | -0.06(-1.20%) |
Apr 26, 2022 | 5.060 | 5.125 | 4.870 | 4.990 | 2,753,225 | -0.03(-0.60%) |
Apr 25, 2022 | 4.930 | 5.120 | 4.790 | 5.020 | 3,890,392 | -0.14(-2.71%) |
Apr 22, 2022 | 5.360 | 5.530 | 5.070 | 5.160 | 3,672,541 | -0.21(-3.91%) |
Apr 21, 2022 | 5.890 | 5.940 | 5.325 | 5.370 | 3,548,146 | -0.54(-9.14%) |
Apr 20, 2022 | 5.660 | 5.980 | 5.545 | 5.910 | 2,167,276 | +0.22(+3.87%) |
Apr 19, 2022 | 5.910 | 5.910 | 5.565 | 5.690 | 2,977,340 | -0.18(-3.07%) |
Apr 18, 2022 | 6.200 | 6.250 | 5.860 | 5.870 | 2,366,373 | -0.36(-5.78%) |
Apr 14, 2022 | 6.350 | 6.380 | 6.135 | 6.230 | 1,541,897 | -0.10(-1.58%) |
Apr 13, 2022 | 6.300 | 6.560 | 6.282 | 6.330 | 3,559,621 | +0.09(+1.44%) |
Apr 12, 2022 | 6.300 | 6.480 | 6.120 | 6.240 | 2,742,437 | +0.01(+0.16%) |
Apr 11, 2022 | 6.270 | 6.380 | 6.000 | 6.230 | 3,415,140 | +0.04(+0.65%) |
Apr 08, 2022 | 6.210 | 6.255 | 6.015 | 6.190 | 2,328,321 | -0.01(-0.16%) |
Apr 07, 2022 | 5.590 | 6.265 | 5.590 | 6.200 | 5,661,372 | +0.62(+11.11%) |
Apr 06, 2022 | 5.480 | 5.580 | 5.370 | 5.580 | 1,600,635 | +0.09(+1.64%) |
Apr 05, 2022 | 5.480 | 5.900 | 5.480 | 5.490 | 2,106,245 | +0.03(+0.55%) |
Apr 04, 2022 | 5.660 | 5.720 | 5.460 | 5.460 | 1,301,620 | -0.17(-3.02%) |