Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.830 | 3.900 | 3.600 | 3.740 | 19,316,384 | -0.13(-3.36%) |
Jun 29, 2022 | 3.870 | 3.985 | 3.800 | 3.870 | 17,768,732 | +0.03(+0.78%) |
Jun 28, 2022 | 3.990 | 4.100 | 3.770 | 3.840 | 12,996,492 | -0.14(-3.52%) |
Jun 27, 2022 | 4.090 | 4.150 | 3.890 | 3.980 | 10,756,217 | -0.08(-1.97%) |
Jun 24, 2022 | 4.050 | 4.240 | 4.010 | 4.060 | 19,813,196 | +0.06(+1.50%) |
Jun 23, 2022 | 4.000 | 4.210 | 3.920 | 4.000 | 36,839,512 | +0.06(+1.52%) |
Jun 22, 2022 | 3.770 | 3.980 | 3.710 | 3.940 | 30,669,648 | +0.08(+2.07%) |
Jun 21, 2022 | 3.590 | 3.990 | 3.580 | 3.860 | 34,712,388 | +0.39(+11.24%) |
Jun 17, 2022 | 3.370 | 3.500 | 3.290 | 3.470 | 19,219,076 | +0.16(+4.83%) |
Jun 16, 2022 | 3.370 | 3.480 | 3.260 | 3.310 | 15,483,143 | -0.21(-5.97%) |
Jun 15, 2022 | 3.440 | 3.650 | 3.370 | 3.520 | 25,901,884 | +0.09(+2.62%) |
Jun 14, 2022 | 3.560 | 3.610 | 3.360 | 3.430 | 19,260,460 | -0.08(-2.28%) |
Jun 13, 2022 | 3.480 | 3.590 | 3.405 | 3.510 | 28,703,284 | -0.13(-3.57%) |
Jun 10, 2022 | 3.670 | 3.849 | 3.615 | 3.640 | 31,451,320 | -0.22(-5.70%) |
Jun 09, 2022 | 4.330 | 4.330 | 3.850 | 3.860 | 24,064,824 | -0.47(-10.85%) |
Jun 08, 2022 | 4.230 | 4.520 | 4.230 | 4.330 | 17,302,238 | +0.01(+0.23%) |
Jun 07, 2022 | 4.070 | 4.320 | 4.000 | 4.320 | 31,940,608 | +0.03(+0.70%) |
Jun 06, 2022 | 4.600 | 4.750 | 4.260 | 4.290 | 24,590,762 | -0.21(-4.67%) |
Jun 03, 2022 | 4.310 | 4.540 | 4.220 | 4.500 | 54,708,624 | +0.06(+1.35%) |
Jun 02, 2022 | 3.820 | 4.500 | 3.800 | 4.440 | 79,510,072 | +0.62(+16.23%) |
Jun 01, 2022 | 3.840 | 3.950 | 3.660 | 3.820 | 31,535,584 | +0.01(+0.26%) |
May 31, 2022 | 4.070 | 4.170 | 3.780 | 3.810 | 28,875,128 | -0.22(-5.46%) |
May 27, 2022 | 3.610 | 4.050 | 3.590 | 4.030 | 63,291,260 | +0.50(+14.16%) |
May 26, 2022 | 3.500 | 3.800 | 3.360 | 3.530 | 61,022,632 | -0.06(-1.67%) |
May 25, 2022 | 3.400 | 3.590 | 3.260 | 3.590 | 51,621,304 | +0.26(+7.81%) |
May 24, 2022 | 3.580 | 3.620 | 3.310 | 3.330 | 52,083,512 | -0.41(-10.96%) |
May 23, 2022 | 3.830 | 3.840 | 3.440 | 3.740 | 44,902,240 | -0.07(-1.84%) |
May 20, 2022 | 4.440 | 4.470 | 3.545 | 3.810 | 73,107,176 | -0.52(-12.01%) |
May 19, 2022 | 3.640 | 4.340 | 3.640 | 4.330 | 106,143,088 | +0.51(+13.35%) |
May 18, 2022 | 3.850 | 4.010 | 3.670 | 3.820 | 121,174,344 | -0.26(-6.37%) |
May 17, 2022 | 4.810 | 5.000 | 3.960 | 4.080 | 103,598,160 | -0.27(-6.21%) |
May 16, 2022 | 4.800 | 4.830 | 4.035 | 4.350 | 29,874,454 | -0.47(-9.75%) |
May 13, 2022 | 4.110 | 4.980 | 4.100 | 4.820 | 25,736,444 | +0.82(+20.50%) |
May 12, 2022 | 3.640 | 4.290 | 3.322 | 4.000 | 47,494,924 | +0.31(+8.40%) |
May 11, 2022 | 4.250 | 4.280 | 3.690 | 3.690 | 27,927,276 | -0.68(-15.56%) |
May 10, 2022 | 4.620 | 4.633 | 4.260 | 4.370 | 14,217,935 | -0.01(-0.23%) |
May 09, 2022 | 5.000 | 5.046 | 4.350 | 4.380 | 20,424,572 | -0.85(-16.25%) |
May 06, 2022 | 5.370 | 5.390 | 5.020 | 5.230 | 17,488,224 | -0.19(-3.51%) |
May 05, 2022 | 5.580 | 5.600 | 5.250 | 5.420 | 15,032,905 | -0.35(-6.07%) |
May 04, 2022 | 5.420 | 5.775 | 5.250 | 5.770 | 16,395,208 | +0.30(+5.48%) |
May 03, 2022 | 5.950 | 5.970 | 5.320 | 5.470 | 23,113,162 | -0.49(-8.22%) |
May 02, 2022 | 6.020 | 6.280 | 5.900 | 5.960 | 15,318,283 | -0.05(-0.83%) |
Apr 29, 2022 | 6.190 | 6.340 | 5.910 | 6.010 | 7,716,587 | -0.15(-2.44%) |
Apr 28, 2022 | 6.330 | 6.400 | 5.900 | 6.160 | 14,419,823 | -0.17(-2.69%) |
Apr 27, 2022 | 6.360 | 6.530 | 6.280 | 6.330 | 6,798,424 | +0.02(+0.32%) |
Apr 26, 2022 | 6.810 | 6.810 | 6.220 | 6.310 | 8,151,730 | -0.61(-8.82%) |
Apr 25, 2022 | 6.650 | 6.945 | 6.465 | 6.920 | 6,811,980 | +0.24(+3.59%) |
Apr 22, 2022 | 6.850 | 7.040 | 6.680 | 6.680 | 12,123,112 | -0.21(-3.05%) |
Apr 21, 2022 | 7.200 | 7.375 | 6.630 | 6.890 | 10,552,490 | -0.27(-3.77%) |
Apr 20, 2022 | 7.150 | 7.480 | 7.135 | 7.160 | 8,933,630 | -0.03(-0.42%) |
Apr 19, 2022 | 6.900 | 7.250 | 6.790 | 7.190 | 6,621,502 | +0.30(+4.35%) |
Apr 18, 2022 | 6.990 | 7.050 | 6.770 | 6.890 | 6,866,919 | -0.14(-1.99%) |
Apr 14, 2022 | 7.190 | 7.225 | 6.870 | 7.030 | 5,704,582 | -0.13(-1.82%) |
Apr 13, 2022 | 7.090 | 7.230 | 6.960 | 7.160 | 4,683,691 | +0.11(+1.56%) |
Apr 12, 2022 | 7.530 | 7.690 | 6.940 | 7.050 | 6,764,124 | -0.35(-4.73%) |
Apr 11, 2022 | 7.200 | 7.550 | 7.145 | 7.400 | 7,475,793 | +0.12(+1.65%) |
Apr 08, 2022 | 7.270 | 7.475 | 6.980 | 7.280 | 7,766,669 | -0.03(-0.41%) |
Apr 07, 2022 | 7.490 | 7.690 | 7.275 | 7.310 | 6,152,680 | -0.20(-2.66%) |
Apr 06, 2022 | 7.590 | 7.630 | 7.250 | 7.510 | 5,871,105 | -0.34(-4.33%) |
Apr 05, 2022 | 8.110 | 8.110 | 7.670 | 7.850 | 5,081,196 | -0.22(-2.73%) |
Apr 04, 2022 | 8.120 | 8.340 | 7.950 | 8.070 | 5,140,657 | +0.01(+0.12%) |