Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.010 | 0 | -0.26(-6.09%) | |||
Jun 29, 2022 | 4.440 | 4.440 | 4.220 | 4.270 | 676,910 | -0.19(-4.26%) |
Jun 28, 2022 | 4.690 | 4.770 | 4.400 | 4.460 | 981,225 | -0.23(-4.90%) |
Jun 27, 2022 | 4.710 | 4.740 | 4.530 | 4.690 | 1,026,092 | +0.05(+1.08%) |
Jun 24, 2022 | 4.730 | 4.810 | 4.550 | 4.640 | 1,311,077 | -0.02(-0.43%) |
Jun 23, 2022 | 4.160 | 4.660 | 4.080 | 4.660 | 1,335,779 | +0.50(+12.02%) |
Jun 22, 2022 | 4.160 | 4.330 | 4.140 | 4.160 | 971,264 | -0.09(-2.12%) |
Jun 21, 2022 | 4.270 | 4.340 | 4.210 | 4.250 | 956,993 | +0.05(+1.19%) |
Jun 20, 2022 | 4.150 | 4.300 | 4.140 | 4.200 | 363,073 | +0.02(+0.48%) |
Jun 17, 2022 | 4.030 | 4.280 | 4.020 | 4.180 | 2,554,614 | +0.15(+3.72%) |
Jun 16, 2022 | 4.020 | 4.050 | 3.910 | 4.030 | 991,698 | -0.10(-2.42%) |
Jun 15, 2022 | 4.100 | 4.210 | 3.950 | 4.130 | 2,092,059 | +0.04(+0.98%) |
Jun 14, 2022 | 4.110 | 4.280 | 4.020 | 4.090 | 1,327,332 | +0.06(+1.49%) |
Jun 13, 2022 | 4.140 | 4.280 | 4.000 | 4.030 | 1,490,203 | -0.29(-6.71%) |
Jun 10, 2022 | 4.470 | 4.580 | 4.310 | 4.320 | 1,635,300 | -0.29(-6.29%) |
Jun 09, 2022 | 4.880 | 4.890 | 4.600 | 4.610 | 1,113,934 | -0.29(-5.92%) |
Jun 08, 2022 | 4.980 | 5.140 | 4.860 | 4.900 | 1,110,548 | -0.14(-2.78%) |
Jun 07, 2022 | 4.950 | 5.100 | 4.910 | 5.040 | 1,325,778 | +0.06(+1.20%) |
Jun 06, 2022 | 5.370 | 5.380 | 4.960 | 4.980 | 1,705,892 | -0.33(-6.21%) |
Jun 03, 2022 | 5.490 | 5.530 | 5.230 | 5.310 | 1,230,972 | -0.27(-4.84%) |
Jun 02, 2022 | 5.300 | 5.690 | 5.250 | 5.580 | 1,807,014 | +0.29(+5.48%) |
Jun 01, 2022 | 5.690 | 5.720 | 5.260 | 5.290 | 1,689,726 | -0.34(-6.04%) |
May 31, 2022 | 5.730 | 5.810 | 5.530 | 5.630 | 1,702,246 | -0.25(-4.25%) |
May 30, 2022 | 5.800 | 5.930 | 5.740 | 5.880 | 214,162 | +0.08(+1.38%) |
May 27, 2022 | 5.820 | 5.960 | 5.540 | 5.800 | 1,514,258 | -0.16(-2.68%) |
May 26, 2022 | 5.670 | 6.070 | 5.590 | 5.960 | 1,239,871 | +0.28(+4.93%) |
May 25, 2022 | 5.500 | 5.720 | 5.470 | 5.680 | 915,369 | +0.24(+4.41%) |
May 24, 2022 | 5.640 | 5.670 | 5.440 | 5.440 | 876,598 | -0.60(-9.93%) |
May 20, 2022 | 6.040 | 0 | -0.18(-2.89%) | |||
May 19, 2022 | 6.100 | 6.360 | 6.010 | 6.220 | 1,524,631 | +0.05(+0.81%) |
May 18, 2022 | 6.440 | 6.610 | 6.130 | 6.170 | 1,283,150 | -0.41(-6.23%) |
May 17, 2022 | 6.410 | 6.620 | 6.290 | 6.580 | 1,563,400 | +0.32(+5.11%) |
May 16, 2022 | 5.900 | 6.530 | 5.780 | 6.260 | 1,972,702 | +0.39(+6.64%) |
May 13, 2022 | 5.860 | 6.080 | 5.840 | 5.870 | 1,668,391 | +0.08(+1.38%) |
May 12, 2022 | 5.180 | 5.860 | 5.080 | 5.790 | 2,047,847 | +0.50(+9.45%) |
May 11, 2022 | 5.430 | 5.720 | 5.260 | 5.290 | 1,634,439 | -0.28(-5.03%) |
May 10, 2022 | 5.850 | 5.930 | 5.420 | 5.570 | 1,720,199 | -0.11(-1.94%) |
May 09, 2022 | 6.030 | 6.030 | 5.680 | 5.680 | 1,261,965 | -0.43(-7.04%) |
May 06, 2022 | 6.240 | 6.280 | 5.920 | 6.110 | 1,191,922 | -0.18(-2.86%) |
May 05, 2022 | 6.600 | 6.650 | 6.220 | 6.290 | 1,334,378 | -0.48(-7.09%) |
May 04, 2022 | 6.630 | 6.810 | 6.370 | 6.770 | 1,376,098 | +0.12(+1.80%) |
May 03, 2022 | 6.680 | 6.930 | 6.620 | 6.650 | 1,136,290 | -0.08(-1.19%) |
May 02, 2022 | 6.380 | 6.740 | 6.300 | 6.730 | 1,449,272 | +0.33(+5.16%) |
Apr 29, 2022 | 6.350 | 6.780 | 6.350 | 6.400 | 1,258,923 | -0.15(-2.29%) |
Apr 28, 2022 | 6.500 | 6.610 | 6.180 | 6.550 | 1,351,216 | +0.13(+2.02%) |
Apr 27, 2022 | 6.500 | 6.660 | 6.300 | 6.420 | 1,077,032 | -0.09(-1.38%) |
Apr 26, 2022 | 6.700 | 6.810 | 6.450 | 6.510 | 970,996 | -0.22(-3.27%) |
Apr 25, 2022 | 6.590 | 6.830 | 6.510 | 6.730 | 1,152,268 | +0.09(+1.36%) |
Apr 22, 2022 | 6.620 | 6.950 | 6.560 | 6.640 | 1,342,779 | +0.03(+0.45%) |
Apr 21, 2022 | 6.810 | 6.960 | 6.580 | 6.610 | 1,415,610 | -0.15(-2.22%) |
Apr 20, 2022 | 7.170 | 7.190 | 6.750 | 6.760 | 2,140,948 | -0.61(-8.28%) |
Apr 19, 2022 | 7.300 | 7.500 | 7.080 | 7.370 | 1,403,259 | +0.13(+1.80%) |
Apr 18, 2022 | 7.560 | 7.590 | 7.160 | 7.240 | 1,320,417 | -0.38(-4.99%) |
Apr 14, 2022 | 7.620 | 0 | -0.41(-5.11%) | |||
Apr 13, 2022 | 7.880 | 8.190 | 7.750 | 8.030 | 1,499,854 | +0.19(+2.42%) |
Apr 12, 2022 | 8.140 | 8.580 | 7.750 | 7.840 | 2,848,840 | -0.23(-2.85%) |
Apr 11, 2022 | 7.900 | 8.220 | 7.650 | 8.070 | 2,384,506 | +0.02(+0.25%) |
Apr 08, 2022 | 8.040 | 8.300 | 7.900 | 8.050 | 2,084,640 | -0.09(-1.11%) |
Apr 07, 2022 | 8.910 | 8.940 | 8.070 | 8.140 | 3,300,103 | -0.96(-10.55%) |
Apr 06, 2022 | 9.640 | 10.19 | 8.980 | 9.100 | 7,103,946 | +0.34(+3.88%) |
Apr 05, 2022 | 9.240 | 9.290 | 8.620 | 8.760 | 2,757,539 | -0.52(-5.60%) |
Apr 04, 2022 | 9.300 | 9.390 | 8.810 | 9.280 | 3,575,858 | -0.10(-1.07%) |