Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.290 | 3.330 | 3.110 | 3.200 | 644,657 | -0.12(-3.61%) |
Jun 29, 2022 | 3.410 | 3.560 | 3.070 | 3.320 | 1,310,475 | -0.10(-2.92%) |
Jun 28, 2022 | 3.700 | 3.910 | 3.410 | 3.420 | 1,119,310 | -0.34(-9.04%) |
Jun 27, 2022 | 4.280 | 4.300 | 3.730 | 3.760 | 1,342,666 | -0.48(-11.32%) |
Jun 24, 2022 | 4.430 | 4.500 | 4.000 | 4.240 | 11,413,465 | -0.16(-3.64%) |
Jun 23, 2022 | 4.270 | 4.520 | 4.270 | 4.400 | 1,142,686 | +0.13(+3.04%) |
Jun 22, 2022 | 4.380 | 4.725 | 4.220 | 4.270 | 1,352,563 | -0.29(-6.36%) |
Jun 21, 2022 | 4.670 | 5.040 | 4.530 | 4.560 | 1,447,374 | -0.09(-1.94%) |
Jun 17, 2022 | 4.360 | 4.790 | 4.360 | 4.650 | 1,771,794 | +0.29(+6.65%) |
Jun 16, 2022 | 4.210 | 4.410 | 4.100 | 4.360 | 1,192,968 | -0.04(-0.91%) |
Jun 15, 2022 | 4.390 | 4.630 | 4.325 | 4.400 | 1,417,930 | +0.02(+0.46%) |
Jun 14, 2022 | 4.120 | 4.410 | 4.010 | 4.380 | 834,090 | +0.25(+6.05%) |
Jun 13, 2022 | 4.370 | 4.410 | 4.070 | 4.130 | 574,307 | -0.42(-9.23%) |
Jun 10, 2022 | 4.570 | 4.610 | 4.360 | 4.550 | 529,499 | -0.06(-1.30%) |
Jun 09, 2022 | 5.000 | 5.060 | 4.570 | 4.610 | 871,370 | -0.46(-9.07%) |
Jun 08, 2022 | 5.050 | 5.335 | 4.830 | 5.070 | 1,407,522 | -0.06(-1.17%) |
Jun 07, 2022 | 4.830 | 5.200 | 4.650 | 5.130 | 1,308,910 | +0.19(+3.85%) |
Jun 06, 2022 | 5.390 | 5.390 | 4.450 | 4.940 | 1,232,374 | -0.36(-6.79%) |
Jun 03, 2022 | 5.110 | 5.470 | 4.930 | 5.300 | 1,287,619 | +0.19(+3.72%) |
Jun 02, 2022 | 4.840 | 5.150 | 4.800 | 5.110 | 909,015 | +0.29(+6.02%) |
Jun 01, 2022 | 5.290 | 5.390 | 4.800 | 4.820 | 770,046 | -0.47(-8.88%) |
May 31, 2022 | 5.490 | 5.505 | 5.255 | 5.290 | 553,977 | -0.21(-3.82%) |
May 27, 2022 | 5.530 | 5.710 | 5.490 | 5.500 | 580,678 | +0.04(+0.73%) |
May 26, 2022 | 5.280 | 5.640 | 5.260 | 5.460 | 686,446 | +0.21(+4.00%) |
May 25, 2022 | 5.100 | 5.350 | 4.990 | 5.250 | 602,401 | +0.09(+1.74%) |
May 24, 2022 | 5.320 | 5.320 | 5.040 | 5.160 | 588,444 | -0.24(-4.44%) |
May 23, 2022 | 5.240 | 5.490 | 5.130 | 5.400 | 642,067 | +0.28(+5.47%) |
May 20, 2022 | 5.040 | 5.130 | 4.880 | 5.120 | 532,076 | +0.17(+3.43%) |
May 19, 2022 | 4.680 | 5.030 | 4.670 | 4.950 | 881,352 | +0.35(+7.61%) |
May 18, 2022 | 4.850 | 4.880 | 4.590 | 4.600 | 543,247 | -0.39(-7.82%) |
May 17, 2022 | 5.070 | 5.180 | 4.930 | 4.990 | 784,144 | +0.00(+0.00%) |
May 16, 2022 | 5.000 | 5.220 | 4.880 | 4.990 | 962,200 | -0.04(-0.80%) |
May 13, 2022 | 5.230 | 5.620 | 5.000 | 5.030 | 1,339,964 | -0.12(-2.33%) |
May 12, 2022 | 4.010 | 5.430 | 3.700 | 5.150 | 2,058,109 | +0.22(+4.46%) |
May 11, 2022 | 5.490 | 5.700 | 4.920 | 4.930 | 595,424 | -0.62(-11.17%) |
May 10, 2022 | 5.910 | 6.120 | 5.352 | 5.550 | 510,275 | -0.43(-7.19%) |
May 09, 2022 | 6.370 | 6.400 | 5.900 | 5.980 | 608,973 | -0.52(-8.00%) |
May 06, 2022 | 6.040 | 6.600 | 5.862 | 6.500 | 523,335 | +0.40(+6.56%) |
May 05, 2022 | 6.590 | 6.590 | 5.970 | 6.100 | 360,537 | -0.49(-7.44%) |
May 04, 2022 | 6.990 | 7.040 | 6.510 | 6.590 | 745,137 | -0.31(-4.49%) |
May 03, 2022 | 6.900 | 7.230 | 6.830 | 6.900 | 435,525 | -0.10(-1.43%) |
May 02, 2022 | 6.710 | 7.250 | 6.690 | 7.000 | 655,050 | +0.30(+4.48%) |
Apr 29, 2022 | 6.330 | 6.730 | 6.330 | 6.700 | 646,316 | +0.30(+4.69%) |
Apr 28, 2022 | 6.430 | 6.610 | 6.180 | 6.400 | 461,300 | +0.01(+0.16%) |
Apr 27, 2022 | 6.420 | 6.660 | 6.350 | 6.390 | 225,799 | -0.07(-1.08%) |
Apr 26, 2022 | 6.540 | 6.600 | 6.350 | 6.460 | 286,667 | -0.23(-3.44%) |
Apr 25, 2022 | 6.430 | 6.780 | 6.430 | 6.690 | 325,052 | +0.13(+1.98%) |
Apr 22, 2022 | 6.410 | 6.650 | 6.310 | 6.560 | 420,863 | +0.06(+0.92%) |
Apr 21, 2022 | 6.550 | 6.805 | 6.420 | 6.500 | 726,596 | +0.00(+0.00%) |
Apr 20, 2022 | 6.590 | 6.687 | 6.320 | 6.500 | 326,019 | -0.21(-3.13%) |
Apr 19, 2022 | 6.470 | 6.810 | 6.400 | 6.710 | 556,393 | +0.14(+2.13%) |
Apr 18, 2022 | 6.120 | 6.640 | 5.930 | 6.570 | 629,047 | +0.35(+5.63%) |
Apr 14, 2022 | 6.070 | 6.260 | 5.940 | 6.220 | 549,880 | +0.10(+1.63%) |
Apr 13, 2022 | 5.800 | 6.340 | 5.705 | 6.120 | 664,125 | +0.28(+4.79%) |
Apr 12, 2022 | 5.750 | 6.210 | 5.650 | 5.840 | 541,141 | +0.07(+1.21%) |
Apr 11, 2022 | 5.770 | 5.890 | 5.480 | 5.770 | 534,170 | -0.09(-1.54%) |
Apr 08, 2022 | 6.200 | 6.200 | 5.820 | 5.860 | 923,216 | -0.41(-6.54%) |
Apr 07, 2022 | 6.190 | 6.360 | 5.930 | 6.270 | 1,033,920 | +0.03(+0.48%) |
Apr 06, 2022 | 6.460 | 6.540 | 6.010 | 6.240 | 1,088,833 | -0.30(-4.59%) |
Apr 05, 2022 | 6.330 | 6.830 | 6.301 | 6.540 | 1,762,301 | +0.17(+2.67%) |
Apr 04, 2022 | 6.060 | 6.450 | 5.890 | 6.370 | 1,847,042 | +0.28(+4.60%) |