Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.690 | 0 | -0.04(-1.07%) | |||
Jun 29, 2022 | 3.900 | 4.000 | 3.720 | 3.730 | 1,210,451 | -0.14(-3.62%) |
Jun 28, 2022 | 3.740 | 3.870 | 3.720 | 3.870 | 872,717 | +0.20(+5.45%) |
Jun 27, 2022 | 3.580 | 3.710 | 3.500 | 3.670 | 1,144,627 | +0.11(+3.09%) |
Jun 24, 2022 | 3.520 | 3.590 | 3.460 | 3.560 | 1,672,098 | +0.06(+1.71%) |
Jun 23, 2022 | 3.860 | 3.860 | 3.390 | 3.500 | 1,660,227 | -0.34(-8.85%) |
Jun 22, 2022 | 3.910 | 3.910 | 3.810 | 3.840 | 893,744 | -0.32(-7.69%) |
Jun 21, 2022 | 4.020 | 4.180 | 4.020 | 4.160 | 922,788 | +0.31(+8.05%) |
Jun 20, 2022 | 3.740 | 3.860 | 3.700 | 3.850 | 277,162 | +0.09(+2.39%) |
Jun 17, 2022 | 3.770 | 3.930 | 3.710 | 3.760 | 2,240,334 | -0.14(-3.59%) |
Jun 16, 2022 | 4.010 | 4.030 | 3.860 | 3.900 | 1,565,413 | -0.20(-4.88%) |
Jun 15, 2022 | 4.130 | 4.210 | 4.020 | 4.100 | 600,883 | -0.04(-0.97%) |
Jun 14, 2022 | 4.440 | 4.450 | 4.100 | 4.140 | 1,078,828 | -0.30(-6.76%) |
Jun 13, 2022 | 4.300 | 4.520 | 4.260 | 4.440 | 944,452 | -0.05(-1.11%) |
Jun 10, 2022 | 4.600 | 4.630 | 4.430 | 4.490 | 682,989 | -0.16(-3.44%) |
Jun 09, 2022 | 4.730 | 4.730 | 4.630 | 4.650 | 487,801 | -0.13(-2.72%) |
Jun 08, 2022 | 4.780 | 4.900 | 4.700 | 4.780 | 680,773 | +0.02(+0.42%) |
Jun 07, 2022 | 4.640 | 4.800 | 4.560 | 4.760 | 2,287,038 | +0.11(+2.37%) |
Jun 06, 2022 | 4.790 | 4.800 | 4.650 | 4.650 | 695,304 | -0.10(-2.11%) |
Jun 03, 2022 | 4.760 | 4.830 | 4.700 | 4.750 | 599,169 | -0.03(-0.63%) |
Jun 02, 2022 | 4.750 | 4.900 | 4.700 | 4.780 | 987,631 | +0.00(+0.00%) |
Jun 01, 2022 | 4.630 | 4.790 | 4.550 | 4.780 | 899,412 | +0.15(+3.24%) |
May 31, 2022 | 4.730 | 4.750 | 4.540 | 4.630 | 1,322,467 | -0.06(-1.28%) |
May 30, 2022 | 4.550 | 4.780 | 4.550 | 4.690 | 777,684 | +0.11(+2.40%) |
May 27, 2022 | 4.550 | 4.640 | 4.500 | 4.580 | 864,753 | +0.00(+0.00%) |
May 26, 2022 | 4.430 | 4.610 | 4.430 | 4.580 | 1,472,549 | +0.18(+4.09%) |
May 25, 2022 | 4.460 | 4.530 | 4.390 | 4.400 | 1,281,473 | -0.06(-1.35%) |
May 24, 2022 | 4.460 | 4.600 | 4.440 | 4.460 | 1,033,031 | +0.03(+0.68%) |
May 20, 2022 | 4.430 | 0 | +0.12(+2.78%) | |||
May 19, 2022 | 4.250 | 4.350 | 4.200 | 4.310 | 782,543 | +0.00(+0.00%) |
May 18, 2022 | 4.400 | 4.400 | 4.140 | 4.310 | 766,842 | -0.08(-1.82%) |
May 17, 2022 | 4.420 | 4.470 | 4.360 | 4.390 | 840,818 | +0.04(+0.92%) |
May 16, 2022 | 4.170 | 4.360 | 4.170 | 4.350 | 932,292 | +0.19(+4.57%) |
May 13, 2022 | 4.040 | 4.250 | 4.040 | 4.160 | 1,208,939 | +0.16(+4.00%) |
May 12, 2022 | 4.100 | 4.130 | 3.910 | 4.000 | 1,076,057 | -0.18(-4.31%) |
May 11, 2022 | 4.120 | 4.290 | 4.120 | 4.180 | 2,105,838 | +0.06(+1.46%) |
May 10, 2022 | 4.180 | 4.250 | 4.050 | 4.120 | 1,022,594 | -0.03(-0.72%) |
May 09, 2022 | 4.430 | 4.430 | 4.120 | 4.150 | 998,530 | -0.37(-8.19%) |
May 06, 2022 | 4.590 | 4.590 | 4.430 | 4.520 | 934,356 | -0.06(-1.31%) |
May 05, 2022 | 4.720 | 4.770 | 4.400 | 4.580 | 1,175,530 | -0.08(-1.72%) |
May 04, 2022 | 4.550 | 4.680 | 4.440 | 4.660 | 1,110,033 | +0.13(+2.87%) |
May 03, 2022 | 4.350 | 4.530 | 4.350 | 4.530 | 853,156 | +0.19(+4.38%) |
May 02, 2022 | 4.450 | 4.460 | 4.250 | 4.340 | 864,285 | -0.14(-3.13%) |
Apr 29, 2022 | 4.440 | 4.510 | 4.400 | 4.480 | 840,228 | +0.06(+1.36%) |
Apr 28, 2022 | 4.370 | 4.470 | 4.300 | 4.420 | 902,629 | +0.05(+1.14%) |
Apr 27, 2022 | 4.230 | 4.380 | 4.110 | 4.370 | 1,749,261 | +0.14(+3.31%) |
Apr 26, 2022 | 4.450 | 4.520 | 4.230 | 4.230 | 1,432,677 | -0.14(-3.20%) |
Apr 25, 2022 | 4.220 | 4.550 | 4.210 | 4.370 | 2,106,926 | +0.06(+1.39%) |
Apr 22, 2022 | 4.310 | 4.440 | 4.280 | 4.310 | 1,343,847 | -0.06(-1.37%) |
Apr 21, 2022 | 4.690 | 4.690 | 4.330 | 4.370 | 1,315,791 | -0.23(-5.00%) |
Apr 20, 2022 | 4.640 | 4.750 | 4.580 | 4.600 | 1,043,012 | +0.01(+0.22%) |
Apr 19, 2022 | 4.490 | 4.620 | 4.430 | 4.590 | 1,408,367 | +0.10(+2.23%) |
Apr 18, 2022 | 4.360 | 4.570 | 4.360 | 4.490 | 972,452 | +0.18(+4.18%) |
Apr 14, 2022 | 4.310 | 0 | +0.04(+0.94%) | |||
Apr 13, 2022 | 4.210 | 4.340 | 4.180 | 4.270 | 979,782 | +0.12(+2.89%) |
Apr 12, 2022 | 4.170 | 4.300 | 4.110 | 4.150 | 2,762,695 | +0.07(+1.72%) |
Apr 11, 2022 | 3.950 | 4.090 | 3.950 | 4.080 | 888,130 | +0.03(+0.74%) |
Apr 08, 2022 | 3.690 | 4.070 | 3.690 | 4.050 | 2,105,581 | +0.37(+10.05%) |
Apr 07, 2022 | 3.670 | 3.750 | 3.620 | 3.680 | 552,891 | +0.01(+0.27%) |
Apr 06, 2022 | 3.720 | 3.730 | 3.610 | 3.670 | 960,231 | -0.05(-1.34%) |
Apr 05, 2022 | 3.800 | 3.870 | 3.700 | 3.720 | 792,351 | -0.13(-3.38%) |
Apr 04, 2022 | 3.800 | 3.880 | 3.770 | 3.850 | 1,868,471 | +0.10(+2.67%) |