Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.980 | 4.079 | 3.840 | 3.920 | 1,182,324 | -0.12(-2.97%) |
Jun 29, 2022 | 4.170 | 4.170 | 3.896 | 4.040 | 1,646,856 | -0.17(-4.04%) |
Jun 28, 2022 | 4.550 | 4.595 | 4.165 | 4.210 | 1,506,120 | -0.32(-7.06%) |
Jun 27, 2022 | 4.930 | 4.960 | 4.500 | 4.530 | 1,349,778 | -0.40(-8.11%) |
Jun 24, 2022 | 4.880 | 5.185 | 4.870 | 4.930 | 1,645,403 | +0.15(+3.14%) |
Jun 23, 2022 | 4.590 | 4.840 | 4.460 | 4.780 | 1,167,789 | +0.21(+4.60%) |
Jun 22, 2022 | 4.660 | 4.845 | 4.530 | 4.570 | 1,132,935 | -0.16(-3.38%) |
Jun 21, 2022 | 4.800 | 5.080 | 4.580 | 4.730 | 1,737,312 | +0.08(+1.72%) |
Jun 17, 2022 | 4.480 | 4.850 | 4.470 | 4.650 | 1,899,801 | +0.20(+4.49%) |
Jun 16, 2022 | 4.330 | 4.490 | 4.059 | 4.450 | 1,876,084 | +0.04(+0.91%) |
Jun 15, 2022 | 4.400 | 4.535 | 4.205 | 4.410 | 1,894,073 | -0.02(-0.45%) |
Jun 14, 2022 | 4.460 | 4.600 | 4.311 | 4.430 | 1,120,851 | -0.03(-0.67%) |
Jun 13, 2022 | 4.400 | 4.680 | 4.281 | 4.460 | 2,267,906 | -0.44(-8.98%) |
Jun 10, 2022 | 4.920 | 5.170 | 4.820 | 4.900 | 1,540,594 | -0.21(-4.11%) |
Jun 09, 2022 | 5.360 | 5.440 | 5.090 | 5.110 | 1,645,341 | -0.35(-6.41%) |
Jun 08, 2022 | 5.400 | 5.719 | 5.350 | 5.460 | 1,002,110 | -0.09(-1.62%) |
Jun 07, 2022 | 5.510 | 5.645 | 5.380 | 5.550 | 1,323,522 | -0.21(-3.65%) |
Jun 06, 2022 | 5.780 | 5.875 | 5.550 | 5.760 | 1,346,786 | +0.19(+3.41%) |
Jun 03, 2022 | 5.680 | 5.690 | 5.410 | 5.570 | 1,382,876 | -0.28(-4.79%) |
Jun 02, 2022 | 5.580 | 6.030 | 5.530 | 5.850 | 1,300,051 | +0.29(+5.22%) |
Jun 01, 2022 | 5.930 | 6.100 | 5.460 | 5.560 | 1,376,646 | -0.33(-5.60%) |
May 31, 2022 | 6.120 | 6.270 | 5.830 | 5.890 | 2,212,349 | +0.00(+0.00%) |
May 27, 2022 | 5.700 | 5.965 | 5.670 | 5.890 | 1,589,486 | +0.25(+4.43%) |
May 26, 2022 | 5.120 | 5.795 | 5.030 | 5.640 | 1,461,816 | +0.37(+7.02%) |
May 25, 2022 | 5.170 | 5.350 | 5.050 | 5.270 | 1,144,778 | +0.10(+1.93%) |
May 24, 2022 | 5.310 | 5.330 | 4.910 | 5.170 | 1,408,415 | -0.29(-5.31%) |
May 23, 2022 | 5.630 | 5.690 | 5.340 | 5.460 | 1,303,730 | -0.19(-3.36%) |
May 20, 2022 | 6.030 | 6.100 | 5.290 | 5.650 | 1,854,951 | -0.20(-3.42%) |
May 19, 2022 | 5.760 | 6.190 | 5.730 | 5.850 | 2,142,480 | +0.10(+1.74%) |
May 18, 2022 | 5.990 | 6.224 | 5.680 | 5.750 | 1,491,717 | -0.50(-8.00%) |
May 17, 2022 | 6.170 | 6.433 | 5.860 | 6.250 | 1,908,204 | +0.35(+5.93%) |
May 16, 2022 | 6.340 | 6.420 | 5.830 | 5.900 | 2,812,664 | -0.42(-6.65%) |
May 13, 2022 | 5.640 | 6.670 | 5.630 | 6.320 | 4,061,777 | +1.18(+22.96%) |
May 12, 2022 | 4.820 | 5.450 | 4.530 | 5.140 | 3,040,389 | +0.12(+2.39%) |
May 11, 2022 | 4.950 | 5.600 | 4.880 | 5.020 | 2,690,112 | -0.68(-11.93%) |
May 10, 2022 | 6.050 | 6.155 | 5.350 | 5.700 | 2,375,526 | +0.06(+1.06%) |
May 09, 2022 | 6.100 | 6.170 | 5.612 | 5.640 | 2,332,594 | -0.90(-13.76%) |
May 06, 2022 | 6.770 | 6.830 | 6.340 | 6.540 | 1,962,903 | -0.36(-5.22%) |
May 05, 2022 | 7.460 | 7.590 | 6.690 | 6.900 | 2,133,258 | -0.81(-10.51%) |
May 04, 2022 | 6.990 | 7.770 | 6.580 | 7.710 | 2,954,661 | +0.76(+10.94%) |
May 03, 2022 | 6.750 | 7.161 | 6.680 | 6.950 | 2,021,619 | +0.15(+2.21%) |
May 02, 2022 | 6.550 | 6.838 | 6.320 | 6.800 | 1,842,798 | +0.31(+4.78%) |
Apr 29, 2022 | 6.830 | 7.360 | 6.480 | 6.490 | 1,726,284 | -0.55(-7.81%) |
Apr 28, 2022 | 7.000 | 7.261 | 6.490 | 7.040 | 2,322,044 | +0.25(+3.68%) |
Apr 27, 2022 | 7.200 | 7.470 | 6.750 | 6.790 | 2,345,175 | -0.25(-3.55%) |
Apr 26, 2022 | 7.800 | 7.860 | 7.020 | 7.040 | 1,862,611 | -0.84(-10.66%) |
Apr 25, 2022 | 7.860 | 8.180 | 7.710 | 7.880 | 1,837,314 | -0.04(-0.51%) |
Apr 22, 2022 | 8.350 | 8.730 | 7.840 | 7.920 | 1,916,159 | -0.55(-6.49%) |
Apr 21, 2022 | 9.250 | 9.550 | 8.420 | 8.470 | 1,444,361 | -0.54(-5.99%) |
Apr 20, 2022 | 9.820 | 9.820 | 8.840 | 9.010 | 1,354,377 | -0.50(-5.26%) |
Apr 19, 2022 | 9.430 | 9.970 | 9.230 | 9.510 | 1,083,533 | +0.19(+2.04%) |
Apr 18, 2022 | 9.550 | 9.560 | 9.013 | 9.320 | 1,236,078 | -0.29(-3.02%) |
Apr 14, 2022 | 10.13 | 10.14 | 9.560 | 9.610 | 1,070,381 | -0.52(-5.13%) |
Apr 13, 2022 | 9.770 | 10.33 | 9.650 | 10.13 | 1,076,890 | +0.36(+3.68%) |
Apr 12, 2022 | 10.30 | 10.68 | 9.740 | 9.770 | 1,123,900 | -0.24(-2.40%) |
Apr 11, 2022 | 9.970 | 10.41 | 9.837 | 10.01 | 1,673,786 | -0.40(-3.84%) |
Apr 08, 2022 | 11.02 | 11.04 | 10.38 | 10.41 | 1,422,370 | -0.73(-6.55%) |
Apr 07, 2022 | 11.07 | 11.37 | 10.64 | 11.14 | 1,187,774 | -0.06(-0.54%) |
Apr 06, 2022 | 11.57 | 11.63 | 10.83 | 11.20 | 1,571,742 | -0.81(-6.74%) |
Apr 05, 2022 | 13.22 | 13.36 | 11.90 | 12.01 | 1,753,262 | -1.22(-9.22%) |
Apr 04, 2022 | 12.84 | 13.28 | 12.60 | 13.23 | 1,279,125 | +0.49(+3.85%) |