Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.158 | 4.340 | 4.000 | 4.038 | 10,542 | -0.16(-3.86%) |
Jun 29, 2022 | 4.389 | 4.389 | 4.100 | 4.200 | 3,131 | +0.10(+2.44%) |
Jun 28, 2022 | 4.500 | 4.619 | 4.100 | 4.100 | 6,836 | -0.30(-6.80%) |
Jun 27, 2022 | 4.221 | 4.480 | 4.201 | 4.399 | 8,796 | +0.28(+6.88%) |
Jun 24, 2022 | 4.500 | 4.600 | 4.116 | 4.116 | 15,387 | -0.29(-6.48%) |
Jun 23, 2022 | 4.598 | 4.598 | 4.158 | 4.401 | 7,892 | +0.14(+3.31%) |
Jun 22, 2022 | 4.200 | 4.260 | 4.035 | 4.260 | 9,828 | +0.11(+2.65%) |
Jun 21, 2022 | 4.000 | 4.200 | 3.885 | 4.150 | 7,125 | +0.32(+8.36%) |
Jun 17, 2022 | 3.560 | 3.900 | 3.560 | 3.830 | 2,248 | +0.26(+7.31%) |
Jun 16, 2022 | 3.773 | 3.806 | 3.370 | 3.569 | 24,974 | -0.17(-4.50%) |
Jun 15, 2022 | 3.752 | 4.000 | 3.720 | 3.737 | 7,479 | +0.11(+3.15%) |
Jun 14, 2022 | 3.600 | 4.109 | 3.501 | 3.623 | 7,875 | +0.02(+0.58%) |
Jun 13, 2022 | 3.900 | 3.864 | 3.491 | 3.602 | 16,480 | -0.26(-6.83%) |
Jun 10, 2022 | 4.010 | 4.080 | 3.865 | 3.866 | 12,666 | -0.31(-7.45%) |
Jun 09, 2022 | 4.265 | 4.380 | 3.995 | 4.177 | 7,160 | -0.15(-3.53%) |
Jun 08, 2022 | 4.117 | 4.380 | 4.100 | 4.330 | 7,179 | +0.21(+5.22%) |
Jun 07, 2022 | 4.000 | 4.400 | 3.920 | 4.115 | 16,243 | -0.03(-0.82%) |
Jun 06, 2022 | 4.167 | 4.167 | 4.100 | 4.149 | 2,481 | -0.01(-0.26%) |
Jun 03, 2022 | 4.200 | 4.265 | 4.140 | 4.160 | 3,558 | -0.03(-0.64%) |
Jun 02, 2022 | 4.013 | 4.400 | 4.000 | 4.187 | 14,452 | +0.11(+2.57%) |
Jun 01, 2022 | 4.110 | 4.690 | 4.050 | 4.082 | 16,370 | -0.02(-0.44%) |
May 31, 2022 | 4.700 | 4.920 | 4.000 | 4.100 | 25,890 | -0.30(-6.80%) |
May 27, 2022 | 4.000 | 4.760 | 3.900 | 4.399 | 8,541 | +0.40(+9.98%) |
May 26, 2022 | 3.900 | 4.074 | 3.800 | 4.000 | 15,303 | +0.10(+2.56%) |
May 25, 2022 | 3.500 | 4.423 | 3.401 | 3.900 | 21,073 | +0.38(+10.80%) |
May 24, 2022 | 3.550 | 3.898 | 3.452 | 3.520 | 13,898 | -0.08(-2.22%) |
May 23, 2022 | 3.791 | 3.899 | 3.536 | 3.600 | 17,455 | -0.01(-0.30%) |
May 20, 2022 | 3.750 | 3.900 | 3.610 | 3.611 | 9,891 | +0.00(+0.00%) |
May 19, 2022 | 3.720 | 3.900 | 3.600 | 3.611 | 11,242 | +0.01(+0.31%) |
May 18, 2022 | 3.720 | 4.280 | 3.530 | 3.600 | 9,330 | -0.12(-3.25%) |
May 17, 2022 | 3.846 | 4.051 | 3.720 | 3.721 | 11,332 | -0.18(-4.59%) |
May 16, 2022 | 3.800 | 4.384 | 3.710 | 3.900 | 11,451 | +0.10(+2.60%) |
May 13, 2022 | 3.605 | 3.900 | 3.410 | 3.801 | 21,766 | +0.30(+8.60%) |
May 12, 2022 | 3.800 | 3.800 | 3.401 | 3.500 | 30,120 | -0.40(-10.16%) |
May 11, 2022 | 4.080 | 4.099 | 3.750 | 3.896 | 8,192 | -0.12(-2.94%) |
May 10, 2022 | 4.600 | 5.077 | 4.000 | 4.014 | 22,566 | -0.35(-8.06%) |
May 09, 2022 | 4.600 | 4.800 | 4.300 | 4.366 | 15,583 | -0.51(-10.53%) |
May 06, 2022 | 5.150 | 5.150 | 4.500 | 4.880 | 20,279 | -0.02(-0.39%) |
May 05, 2022 | 5.157 | 5.280 | 4.800 | 4.899 | 9,025 | -0.26(-5.04%) |
May 04, 2022 | 5.300 | 5.300 | 4.805 | 5.159 | 17,229 | +0.13(+2.56%) |
May 03, 2022 | 5.301 | 5.301 | 5.000 | 5.030 | 8,078 | -0.28(-5.27%) |
May 02, 2022 | 5.296 | 5.400 | 5.247 | 5.310 | 2,399 | -0.04(-0.75%) |
Apr 29, 2022 | 5.006 | 5.370 | 4.970 | 5.350 | 17,383 | +0.20(+3.82%) |
Apr 28, 2022 | 5.500 | 5.800 | 5.063 | 5.153 | 12,880 | -0.15(-2.77%) |
Apr 27, 2022 | 5.480 | 5.550 | 5.200 | 5.300 | 17,129 | -0.04(-0.75%) |
Apr 26, 2022 | 5.675 | 5.772 | 5.130 | 5.340 | 39,881 | -0.36(-6.32%) |
Apr 25, 2022 | 5.801 | 5.801 | 5.500 | 5.700 | 16,066 | -0.22(-3.73%) |
Apr 22, 2022 | 6.089 | 6.600 | 5.802 | 5.921 | 13,171 | -0.38(-6.02%) |
Apr 21, 2022 | 6.400 | 6.587 | 5.932 | 6.300 | 12,330 | -0.20(-3.05%) |
Apr 20, 2022 | 6.500 | 6.799 | 6.123 | 6.498 | 15,287 | +0.18(+2.82%) |
Apr 19, 2022 | 6.500 | 6.500 | 6.320 | 6.320 | 7,272 | +0.00(+0.00%) |
Apr 18, 2022 | 6.800 | 6.897 | 6.123 | 6.320 | 21,629 | -0.57(-8.22%) |
Apr 14, 2022 | 5.974 | 7.848 | 5.952 | 6.886 | 54,070 | +0.86(+14.33%) |
Apr 13, 2022 | 6.000 | 6.363 | 6.000 | 6.023 | 11,508 | -0.19(-3.00%) |
Apr 12, 2022 | 6.000 | 6.600 | 6.000 | 6.209 | 8,008 | +0.21(+3.45%) |
Apr 11, 2022 | 6.600 | 6.600 | 5.900 | 6.002 | 32,931 | -0.60(-9.07%) |
Apr 08, 2022 | 6.600 | 6.860 | 6.500 | 6.601 | 7,839 | +0.05(+0.76%) |
Apr 07, 2022 | 6.402 | 6.868 | 6.202 | 6.551 | 5,966 | +0.00(+0.03%) |
Apr 06, 2022 | 6.400 | 6.601 | 6.214 | 6.549 | 8,677 | -0.01(-0.11%) |
Apr 05, 2022 | 6.768 | 6.800 | 6.300 | 6.556 | 18,567 | -0.24(-3.47%) |
Apr 04, 2022 | 7.048 | 7.048 | 6.220 | 6.792 | 22,966 | -0.11(-1.55%) |