Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.995 | 4.044 | 3.847 | 3.876 | 6,459,363 | -0.20(-4.85%) |
Jun 29, 2022 | 4.262 | 4.282 | 3.995 | 4.074 | 4,923,209 | -0.12(-2.83%) |
Jun 28, 2022 | 4.361 | 4.410 | 4.163 | 4.193 | 4,040,756 | -0.16(-3.64%) |
Jun 27, 2022 | 4.331 | 4.356 | 4.203 | 4.351 | 4,893,387 | +0.10(+2.33%) |
Jun 24, 2022 | 4.114 | 4.296 | 4.020 | 4.252 | 12,734,382 | +0.18(+4.37%) |
Jun 23, 2022 | 4.173 | 4.272 | 4.015 | 4.074 | 6,823,301 | -0.11(-2.60%) |
Jun 22, 2022 | 4.292 | 4.381 | 4.143 | 4.183 | 5,598,704 | -0.20(-4.51%) |
Jun 21, 2022 | 4.282 | 4.529 | 4.272 | 4.381 | 6,087,387 | +0.08(+1.84%) |
Jun 17, 2022 | 4.450 | 4.489 | 4.301 | 4.301 | 13,098,749 | -0.20(-4.40%) |
Jun 16, 2022 | 4.321 | 4.573 | 4.242 | 4.499 | 10,089,431 | +0.09(+2.02%) |
Jun 15, 2022 | 4.400 | 4.504 | 4.252 | 4.410 | 8,402,674 | +0.17(+3.96%) |
Jun 14, 2022 | 4.321 | 4.321 | 4.153 | 4.242 | 5,888,203 | -0.01(-0.23%) |
Jun 13, 2022 | 4.628 | 4.667 | 4.232 | 4.252 | 10,388,288 | -0.65(-13.31%) |
Jun 10, 2022 | 4.450 | 4.934 | 4.410 | 4.905 | 9,569,877 | +0.34(+7.36%) |
Jun 09, 2022 | 4.786 | 4.796 | 4.559 | 4.568 | 5,875,948 | -0.26(-5.33%) |
Jun 08, 2022 | 4.825 | 4.895 | 4.766 | 4.825 | 4,215,301 | -0.06(-1.21%) |
Jun 07, 2022 | 4.766 | 4.895 | 4.697 | 4.885 | 4,107,828 | +0.05(+1.02%) |
Jun 06, 2022 | 5.092 | 5.112 | 4.796 | 4.835 | 5,548,782 | -0.12(-2.40%) |
Jun 03, 2022 | 5.003 | 5.097 | 4.914 | 4.954 | 4,764,895 | -0.14(-2.72%) |
Jun 02, 2022 | 4.766 | 5.122 | 4.746 | 5.092 | 7,505,032 | +0.43(+9.11%) |
Jun 01, 2022 | 4.746 | 4.786 | 4.608 | 4.667 | 6,093,997 | +0.00(+0.00%) |
May 31, 2022 | 4.845 | 4.934 | 4.623 | 4.667 | 7,390,490 | -0.18(-3.67%) |
May 27, 2022 | 4.905 | 4.944 | 4.786 | 4.845 | 4,626,111 | +0.03(+0.62%) |
May 26, 2022 | 4.687 | 4.835 | 4.677 | 4.816 | 5,440,248 | +0.13(+2.74%) |
May 25, 2022 | 4.588 | 4.707 | 4.563 | 4.687 | 4,013,298 | +0.02(+0.42%) |
May 24, 2022 | 4.677 | 4.736 | 4.529 | 4.667 | 5,990,472 | +0.01(+0.13%) |
May 23, 2022 | 4.730 | 4.768 | 4.582 | 4.661 | 8,483,516 | +0.06(+1.29%) |
May 20, 2022 | 4.651 | 4.701 | 4.483 | 4.602 | 4,644,476 | -0.02(-0.43%) |
May 19, 2022 | 4.523 | 4.725 | 4.493 | 4.622 | 6,976,162 | +0.26(+5.88%) |
May 18, 2022 | 4.552 | 4.602 | 4.355 | 4.365 | 5,652,941 | -0.25(-5.35%) |
May 17, 2022 | 4.582 | 4.669 | 4.513 | 4.612 | 5,785,089 | +0.15(+3.32%) |
May 16, 2022 | 4.513 | 4.548 | 4.365 | 4.464 | 7,435,608 | -0.03(-0.66%) |
May 13, 2022 | 4.197 | 4.513 | 4.148 | 4.493 | 9,025,741 | +0.35(+8.33%) |
May 12, 2022 | 4.128 | 4.281 | 4.019 | 4.148 | 13,347,244 | -0.12(-2.78%) |
May 11, 2022 | 4.424 | 4.543 | 4.227 | 4.266 | 9,711,146 | -0.04(-0.92%) |
May 10, 2022 | 4.612 | 4.671 | 4.222 | 4.306 | 10,280,601 | -0.18(-3.96%) |
May 09, 2022 | 4.760 | 4.760 | 4.464 | 4.483 | 10,251,408 | -0.41(-8.47%) |
May 06, 2022 | 4.967 | 5.046 | 4.859 | 4.898 | 7,828,505 | -0.12(-2.36%) |
May 05, 2022 | 5.382 | 5.382 | 4.849 | 5.017 | 9,903,122 | -0.32(-5.93%) |
May 04, 2022 | 5.224 | 5.362 | 5.076 | 5.333 | 8,092,651 | +0.08(+1.50%) |
May 03, 2022 | 5.125 | 5.333 | 5.105 | 5.254 | 7,106,021 | +0.12(+2.31%) |
May 02, 2022 | 5.007 | 5.145 | 4.928 | 5.135 | 9,479,663 | -0.01(-0.19%) |
Apr 29, 2022 | 5.333 | 5.431 | 5.115 | 5.145 | 11,099,572 | -0.16(-2.98%) |
Apr 28, 2022 | 5.214 | 5.342 | 5.076 | 5.303 | 6,968,967 | +0.11(+2.09%) |
Apr 27, 2022 | 5.293 | 5.387 | 5.155 | 5.194 | 7,041,539 | -0.09(-1.68%) |
Apr 26, 2022 | 5.649 | 5.658 | 5.273 | 5.283 | 9,389,253 | -0.35(-6.14%) |
Apr 25, 2022 | 5.728 | 5.831 | 5.397 | 5.629 | 13,537,538 | -0.36(-5.94%) |
Apr 22, 2022 | 6.290 | 6.419 | 5.945 | 5.984 | 11,163,937 | -0.44(-6.91%) |
Apr 21, 2022 | 6.715 | 6.715 | 6.295 | 6.429 | 9,637,806 | -0.34(-4.96%) |
Apr 20, 2022 | 6.745 | 6.804 | 6.597 | 6.764 | 5,514,299 | +0.01(+0.15%) |
Apr 19, 2022 | 6.853 | 6.883 | 6.715 | 6.755 | 5,822,331 | -0.20(-2.84%) |
Apr 18, 2022 | 7.239 | 7.288 | 6.932 | 6.952 | 7,356,877 | -0.11(-1.54%) |
Apr 14, 2022 | 7.140 | 7.160 | 6.942 | 7.061 | 6,636,135 | -0.07(-0.97%) |
Apr 13, 2022 | 6.942 | 7.174 | 6.913 | 7.130 | 8,724,745 | +0.25(+3.59%) |
Apr 12, 2022 | 6.804 | 7.115 | 6.745 | 6.883 | 12,843,405 | +0.24(+3.57%) |
Apr 11, 2022 | 6.883 | 7.051 | 6.541 | 6.646 | 8,817,832 | -0.02(-0.30%) |
Apr 08, 2022 | 6.567 | 6.760 | 6.488 | 6.666 | 8,053,327 | +0.21(+3.21%) |
Apr 07, 2022 | 6.310 | 6.527 | 6.246 | 6.458 | 6,549,610 | +0.17(+2.67%) |
Apr 06, 2022 | 6.350 | 6.488 | 6.172 | 6.290 | 7,917,385 | -0.04(-0.62%) |
Apr 05, 2022 | 6.676 | 6.868 | 6.300 | 6.330 | 9,002,802 | -0.33(-4.90%) |
Apr 04, 2022 | 6.646 | 6.745 | 6.518 | 6.656 | 5,721,465 | +0.01(+0.15%) |