Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.640 | 3.710 | 3.450 | 3.520 | 527,748 | -0.24(-6.38%) |
Jun 29, 2022 | 3.780 | 3.857 | 3.610 | 3.760 | 511,190 | -0.07(-1.83%) |
Jun 28, 2022 | 4.110 | 4.110 | 3.725 | 3.830 | 1,117,970 | -0.25(-6.13%) |
Jun 27, 2022 | 4.390 | 4.407 | 4.040 | 4.080 | 854,539 | -0.36(-8.11%) |
Jun 24, 2022 | 4.280 | 4.524 | 4.260 | 4.440 | 2,595,291 | +0.17(+3.98%) |
Jun 23, 2022 | 4.900 | 5.530 | 3.990 | 4.270 | 8,586,911 | -0.42(-8.96%) |
Jun 22, 2022 | 3.750 | 5.203 | 3.660 | 4.690 | 11,340,832 | +0.90(+23.75%) |
Jun 21, 2022 | 3.850 | 3.930 | 3.650 | 3.790 | 1,081,368 | +0.14(+3.84%) |
Jun 17, 2022 | 3.410 | 3.750 | 3.380 | 3.650 | 673,988 | +0.28(+8.31%) |
Jun 16, 2022 | 3.540 | 3.610 | 3.320 | 3.370 | 626,867 | -0.30(-8.17%) |
Jun 15, 2022 | 4.030 | 4.050 | 3.670 | 3.670 | 624,022 | -0.30(-7.56%) |
Jun 14, 2022 | 4.080 | 4.128 | 3.910 | 3.970 | 466,571 | -0.10(-2.46%) |
Jun 13, 2022 | 4.190 | 4.270 | 4.000 | 4.070 | 519,417 | -0.30(-6.86%) |
Jun 10, 2022 | 4.540 | 4.600 | 4.340 | 4.370 | 531,789 | -0.22(-4.79%) |
Jun 09, 2022 | 4.630 | 4.680 | 4.540 | 4.590 | 225,827 | -0.07(-1.50%) |
Jun 08, 2022 | 4.820 | 5.040 | 4.650 | 4.660 | 309,061 | -0.21(-4.31%) |
Jun 07, 2022 | 4.520 | 4.892 | 4.500 | 4.870 | 324,951 | +0.27(+5.87%) |
Jun 06, 2022 | 4.780 | 4.828 | 4.535 | 4.600 | 497,960 | -0.14(-2.95%) |
Jun 03, 2022 | 4.800 | 4.870 | 4.680 | 4.740 | 464,746 | -0.19(-3.85%) |
Jun 02, 2022 | 5.020 | 5.140 | 4.755 | 4.930 | 692,657 | -0.08(-1.60%) |
Jun 01, 2022 | 5.740 | 5.740 | 5.000 | 5.010 | 1,015,037 | -0.78(-13.47%) |
May 31, 2022 | 6.180 | 6.195 | 5.640 | 5.790 | 1,297,145 | -0.99(-14.60%) |
May 27, 2022 | 6.590 | 6.870 | 6.410 | 6.780 | 374,632 | +0.15(+2.26%) |
May 26, 2022 | 6.560 | 7.020 | 6.560 | 6.630 | 425,923 | +0.20(+3.11%) |
May 25, 2022 | 6.140 | 6.600 | 6.140 | 6.430 | 258,666 | +0.27(+4.38%) |
May 24, 2022 | 6.200 | 6.210 | 5.940 | 6.160 | 480,541 | -0.09(-1.44%) |
May 23, 2022 | 6.390 | 6.390 | 6.100 | 6.250 | 144,648 | -0.12(-1.88%) |
May 20, 2022 | 6.610 | 6.610 | 5.980 | 6.370 | 285,445 | -0.07(-1.09%) |
May 19, 2022 | 6.340 | 6.700 | 6.260 | 6.440 | 279,384 | +0.03(+0.47%) |
May 18, 2022 | 7.120 | 7.150 | 6.250 | 6.410 | 614,784 | -0.78(-10.85%) |
May 17, 2022 | 7.150 | 7.370 | 7.059 | 7.190 | 256,218 | +0.23(+3.30%) |
May 16, 2022 | 7.100 | 7.230 | 6.850 | 6.960 | 221,601 | -0.15(-2.11%) |
May 13, 2022 | 7.160 | 7.320 | 7.030 | 7.110 | 343,127 | +0.10(+1.43%) |
May 12, 2022 | 6.720 | 7.151 | 6.660 | 7.010 | 324,520 | +0.20(+2.94%) |
May 11, 2022 | 7.230 | 7.230 | 6.770 | 6.810 | 368,333 | -0.37(-5.15%) |
May 10, 2022 | 7.280 | 7.400 | 6.950 | 7.180 | 306,408 | +0.02(+0.28%) |
May 09, 2022 | 6.920 | 7.380 | 6.880 | 7.160 | 257,106 | +0.04(+0.56%) |
May 06, 2022 | 7.210 | 7.400 | 6.920 | 7.120 | 330,545 | -0.08(-1.11%) |
May 05, 2022 | 7.410 | 7.410 | 6.850 | 7.200 | 311,472 | -0.34(-4.51%) |
May 04, 2022 | 7.530 | 7.570 | 7.110 | 7.540 | 312,144 | -0.07(-0.92%) |
May 03, 2022 | 7.400 | 7.700 | 7.250 | 7.610 | 191,606 | +0.26(+3.54%) |
May 02, 2022 | 7.210 | 7.400 | 7.080 | 7.350 | 247,680 | +0.12(+1.66%) |
Apr 29, 2022 | 7.470 | 7.600 | 7.150 | 7.230 | 190,912 | -0.28(-3.73%) |
Apr 28, 2022 | 7.200 | 7.870 | 7.160 | 7.510 | 538,748 | +0.51(+7.29%) |
Apr 27, 2022 | 7.220 | 7.290 | 6.860 | 7.000 | 413,450 | -0.18(-2.51%) |
Apr 26, 2022 | 7.540 | 7.540 | 7.114 | 7.180 | 246,795 | -0.44(-5.77%) |
Apr 25, 2022 | 7.550 | 7.710 | 7.390 | 7.620 | 172,323 | -0.01(-0.13%) |
Apr 22, 2022 | 7.540 | 7.760 | 7.290 | 7.630 | 369,286 | -0.09(-1.17%) |
Apr 21, 2022 | 8.280 | 8.320 | 7.550 | 7.720 | 346,631 | -0.48(-5.85%) |
Apr 20, 2022 | 8.420 | 8.455 | 8.070 | 8.200 | 343,194 | -0.20(-2.38%) |
Apr 19, 2022 | 8.280 | 8.580 | 8.200 | 8.400 | 221,486 | +0.15(+1.82%) |
Apr 18, 2022 | 8.610 | 8.645 | 8.080 | 8.250 | 441,087 | -0.46(-5.28%) |
Apr 14, 2022 | 8.820 | 9.030 | 8.580 | 8.710 | 250,515 | +0.01(+0.11%) |
Apr 13, 2022 | 8.310 | 8.950 | 8.118 | 8.700 | 443,832 | +0.36(+4.32%) |
Apr 12, 2022 | 8.490 | 8.670 | 8.215 | 8.340 | 247,845 | -0.08(-0.95%) |
Apr 11, 2022 | 8.390 | 8.730 | 8.208 | 8.420 | 206,513 | -0.04(-0.47%) |
Apr 08, 2022 | 8.570 | 8.762 | 8.390 | 8.460 | 240,678 | -0.10(-1.17%) |
Apr 07, 2022 | 8.630 | 8.741 | 8.250 | 8.560 | 241,355 | -0.09(-1.04%) |
Apr 06, 2022 | 9.070 | 9.160 | 8.510 | 8.650 | 339,288 | -0.58(-6.28%) |
Apr 05, 2022 | 9.480 | 9.550 | 9.190 | 9.230 | 197,942 | -0.22(-2.33%) |
Apr 04, 2022 | 9.230 | 9.500 | 9.090 | 9.450 | 304,262 | +0.28(+3.05%) |