Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.600 | 4.794 | 4.420 | 4.664 | 31,169 | -0.03(-0.64%) |
Jun 29, 2022 | 5.146 | 5.146 | 4.400 | 4.694 | 42,915 | -0.13(-2.65%) |
Jun 28, 2022 | 4.820 | 5.106 | 4.602 | 4.822 | 50,068 | +0.32(+7.11%) |
Jun 27, 2022 | 4.600 | 4.960 | 4.502 | 4.502 | 25,049 | -0.02(-0.40%) |
Jun 24, 2022 | 4.604 | 5.000 | 4.520 | 4.520 | 15,074 | -0.09(-2.04%) |
Jun 23, 2022 | 4.938 | 5.064 | 4.560 | 4.614 | 22,056 | -0.07(-1.41%) |
Jun 22, 2022 | 4.602 | 5.180 | 4.602 | 4.680 | 17,989 | +0.08(+1.74%) |
Jun 21, 2022 | 4.664 | 4.800 | 4.520 | 4.600 | 15,366 | +0.34(+7.98%) |
Jun 17, 2022 | 5.000 | 5.400 | 4.260 | 4.260 | 34,860 | -0.74(-14.77%) |
Jun 16, 2022 | 4.800 | 5.202 | 4.794 | 4.998 | 15,313 | +0.20(+4.08%) |
Jun 15, 2022 | 5.000 | 5.160 | 4.736 | 4.802 | 15,197 | -0.20(-3.96%) |
Jun 14, 2022 | 4.800 | 5.600 | 4.720 | 5.000 | 44,544 | -0.06(-1.19%) |
Jun 13, 2022 | 5.000 | 5.900 | 5.000 | 5.060 | 44,835 | -0.44(-8.00%) |
Jun 10, 2022 | 5.040 | 5.550 | 4.700 | 5.500 | 38,298 | +0.45(+8.95%) |
Jun 09, 2022 | 5.000 | 5.600 | 4.814 | 5.048 | 68,479 | +0.17(+3.44%) |
Jun 08, 2022 | 4.900 | 5.000 | 4.420 | 4.880 | 19,407 | +0.32(+6.97%) |
Jun 07, 2022 | 4.400 | 4.600 | 4.382 | 4.562 | 21,401 | +0.19(+4.25%) |
Jun 06, 2022 | 4.698 | 4.698 | 4.360 | 4.376 | 29,326 | -0.32(-6.89%) |
Jun 03, 2022 | 4.800 | 5.196 | 4.502 | 4.700 | 37,100 | -0.06(-1.26%) |
Jun 02, 2022 | 4.466 | 4.900 | 4.436 | 4.760 | 76,731 | +0.33(+7.40%) |
Jun 01, 2022 | 4.600 | 4.600 | 4.200 | 4.432 | 25,467 | -0.17(-3.65%) |
May 31, 2022 | 4.500 | 4.600 | 4.322 | 4.600 | 29,515 | +0.02(+0.48%) |
May 27, 2022 | 4.800 | 4.900 | 4.400 | 4.578 | 39,901 | -0.18(-3.74%) |
May 26, 2022 | 4.256 | 5.098 | 3.920 | 4.756 | 121,446 | +0.60(+14.33%) |
May 25, 2022 | 3.960 | 4.200 | 3.800 | 4.160 | 38,616 | -0.14(-3.26%) |
May 24, 2022 | 4.400 | 4.500 | 4.000 | 4.300 | 29,166 | -0.20(-4.44%) |
May 23, 2022 | 4.520 | 4.600 | 4.252 | 4.500 | 30,504 | +0.06(+1.35%) |
May 20, 2022 | 4.980 | 5.000 | 4.376 | 4.440 | 39,215 | -0.40(-8.26%) |
May 19, 2022 | 5.600 | 5.800 | 4.640 | 4.840 | 233,813 | +0.24(+5.22%) |
May 18, 2022 | 4.100 | 4.640 | 4.100 | 4.600 | 149,343 | +0.75(+19.60%) |
May 17, 2022 | 3.880 | 4.000 | 3.760 | 3.846 | 137,447 | -0.10(-2.53%) |
May 16, 2022 | 4.000 | 4.000 | 3.760 | 3.946 | 48,130 | -0.03(-0.85%) |
May 13, 2022 | 3.880 | 4.400 | 3.798 | 3.980 | 100,163 | +0.02(+0.51%) |
May 12, 2022 | 3.800 | 4.352 | 3.600 | 3.960 | 137,153 | +0.15(+3.99%) |
May 11, 2022 | 3.788 | 4.094 | 3.700 | 3.808 | 51,388 | -0.10(-2.51%) |
May 10, 2022 | 4.000 | 4.300 | 3.674 | 3.906 | 124,328 | -0.18(-4.36%) |
May 09, 2022 | 4.560 | 4.560 | 3.930 | 4.084 | 102,944 | -0.52(-11.26%) |
May 06, 2022 | 5.000 | 5.000 | 4.560 | 4.602 | 47,305 | -0.24(-4.96%) |
May 05, 2022 | 5.500 | 5.502 | 4.786 | 4.842 | 94,522 | -0.55(-10.13%) |
May 04, 2022 | 5.200 | 5.788 | 5.100 | 5.388 | 84,400 | +0.07(+1.32%) |
May 03, 2022 | 5.440 | 5.560 | 5.206 | 5.318 | 54,874 | -0.09(-1.63%) |
May 02, 2022 | 5.100 | 5.580 | 5.100 | 5.406 | 43,690 | +0.22(+4.20%) |
Apr 29, 2022 | 5.380 | 5.998 | 5.188 | 5.188 | 58,704 | -0.41(-7.36%) |
Apr 28, 2022 | 5.020 | 5.600 | 5.000 | 5.600 | 77,774 | +0.25(+4.67%) |
Apr 27, 2022 | 5.140 | 5.402 | 5.046 | 5.350 | 56,304 | +0.17(+3.28%) |
Apr 26, 2022 | 5.600 | 5.520 | 5.060 | 5.180 | 101,573 | -0.42(-7.50%) |
Apr 25, 2022 | 5.200 | 5.800 | 5.200 | 5.600 | 126,725 | +0.22(+4.09%) |
Apr 22, 2022 | 5.200 | 6.900 | 5.200 | 5.380 | 455,604 | +0.00(+0.00%) |
Apr 21, 2022 | 5.400 | 5.598 | 5.150 | 5.380 | 116,447 | +0.08(+1.59%) |
Apr 20, 2022 | 5.200 | 5.300 | 5.002 | 5.296 | 84,392 | +0.14(+2.64%) |
Apr 19, 2022 | 4.940 | 5.344 | 4.610 | 5.160 | 128,809 | +0.20(+4.07%) |
Apr 18, 2022 | 5.072 | 5.398 | 4.440 | 4.958 | 170,275 | -0.23(-4.36%) |
Apr 14, 2022 | 5.300 | 5.722 | 5.024 | 5.184 | 269,588 | -0.21(-3.93%) |
Apr 13, 2022 | 5.944 | 6.048 | 5.170 | 5.396 | 282,001 | -0.36(-6.25%) |
Apr 12, 2022 | 6.340 | 6.400 | 5.600 | 5.756 | 381,034 | -0.55(-8.78%) |
Apr 11, 2022 | 6.200 | 7.600 | 5.580 | 6.310 | 802,070 | -0.18(-2.74%) |
Apr 08, 2022 | 12.40 | 12.98 | 5.732 | 6.488 | 3,769,402 | -2.45(-27.39%) |
Apr 07, 2022 | 8.200 | 8.936 | 8.090 | 8.936 | 46,859 | +0.85(+10.46%) |
Apr 06, 2022 | 8.000 | 8.354 | 8.000 | 8.090 | 13,784 | -0.64(-7.31%) |
Apr 05, 2022 | 7.998 | 8.800 | 7.600 | 8.728 | 28,200 | +0.84(+10.71%) |
Apr 04, 2022 | 7.400 | 8.000 | 7.400 | 7.884 | 16,634 | +0.27(+3.60%) |