Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.850 | 0 | -0.16(-3.99%) | |||
Jun 29, 2022 | 3.990 | 4.050 | 3.870 | 4.010 | 250,150 | -0.06(-1.47%) |
Jun 28, 2022 | 4.430 | 4.510 | 4.020 | 4.070 | 235,718 | -0.35(-7.92%) |
Jun 27, 2022 | 4.630 | 4.650 | 4.345 | 4.420 | 201,632 | -0.17(-3.70%) |
Jun 24, 2022 | 4.310 | 4.670 | 4.240 | 4.590 | 402,007 | +0.40(+9.55%) |
Jun 23, 2022 | 3.960 | 4.210 | 3.870 | 4.190 | 328,159 | +0.33(+8.55%) |
Jun 22, 2022 | 3.890 | 4.000 | 3.810 | 3.860 | 242,600 | -0.11(-2.77%) |
Jun 21, 2022 | 4.010 | 4.220 | 3.910 | 3.970 | 597,614 | +0.06(+1.53%) |
Jun 20, 2022 | 3.890 | 3.980 | 3.800 | 3.910 | 359,661 | +0.09(+2.36%) |
Jun 17, 2022 | 3.750 | 3.930 | 3.740 | 3.820 | 367,834 | +0.13(+3.52%) |
Jun 16, 2022 | 3.910 | 3.930 | 3.670 | 3.690 | 415,248 | -0.31(-7.75%) |
Jun 15, 2022 | 3.920 | 4.110 | 3.830 | 4.000 | 405,597 | +0.07(+1.78%) |
Jun 14, 2022 | 3.740 | 4.060 | 3.650 | 3.930 | 576,587 | +0.14(+3.69%) |
Jun 13, 2022 | 3.700 | 3.980 | 3.650 | 3.790 | 1,014,534 | -0.54(-12.47%) |
Jun 10, 2022 | 4.440 | 4.520 | 4.250 | 4.330 | 344,599 | -0.22(-4.84%) |
Jun 09, 2022 | 4.860 | 4.910 | 4.520 | 4.550 | 451,300 | -0.35(-7.14%) |
Jun 08, 2022 | 5.020 | 5.220 | 4.870 | 4.900 | 501,779 | -0.21(-4.02%) |
Jun 07, 2022 | 5.100 | 5.170 | 4.910 | 5.105 | 560,806 | -0.11(-2.20%) |
Jun 06, 2022 | 5.530 | 5.590 | 5.110 | 5.220 | 433,382 | -0.11(-2.06%) |
Jun 03, 2022 | 5.190 | 5.340 | 5.040 | 5.330 | 495,857 | +0.09(+1.72%) |
Jun 02, 2022 | 5.050 | 5.280 | 5.000 | 5.240 | 416,990 | +0.20(+3.97%) |
Jun 01, 2022 | 5.590 | 5.640 | 5.030 | 5.040 | 537,013 | -0.49(-8.86%) |
May 31, 2022 | 5.800 | 5.820 | 5.450 | 5.530 | 610,072 | -0.39(-6.59%) |
May 30, 2022 | 5.340 | 6.180 | 5.280 | 5.920 | 535,266 | +0.87(+17.23%) |
May 27, 2022 | 4.800 | 5.120 | 4.800 | 5.050 | 466,084 | +0.20(+4.12%) |
May 26, 2022 | 4.650 | 4.940 | 4.550 | 4.850 | 344,797 | +0.14(+2.97%) |
May 25, 2022 | 4.930 | 5.060 | 4.700 | 4.710 | 330,427 | -0.22(-4.46%) |
May 24, 2022 | 5.490 | 5.490 | 4.800 | 4.930 | 305,165 | +3.77(+325.00%) |
May 20, 2022 | 1.160 | 0 | +0.03(+2.65%) | |||
May 19, 2022 | 1.120 | 1.190 | 1.120 | 1.130 | 1,055,597 | +0.01(+0.89%) |
May 18, 2022 | 1.190 | 1.190 | 1.100 | 1.120 | 1,048,171 | -0.08(-6.67%) |
May 17, 2022 | 1.150 | 1.210 | 1.145 | 1.200 | 1,345,237 | +0.05(+4.35%) |
May 16, 2022 | 1.170 | 1.200 | 1.090 | 1.150 | 1,968,265 | -0.02(-1.71%) |
May 13, 2022 | 1.220 | 1.260 | 1.140 | 1.170 | 2,362,993 | +0.06(+5.41%) |
May 12, 2022 | 1.090 | 1.220 | 1.010 | 1.110 | 4,234,689 | -0.08(-6.72%) |
May 11, 2022 | 1.370 | 1.480 | 1.190 | 1.190 | 3,928,865 | -0.36(-23.23%) |
May 10, 2022 | 1.600 | 1.685 | 1.520 | 1.550 | 4,069,782 | +0.05(+3.33%) |
May 09, 2022 | 1.650 | 1.700 | 1.490 | 1.500 | 2,622,142 | -0.30(-16.67%) |
May 06, 2022 | 1.840 | 1.875 | 1.760 | 1.800 | 1,730,338 | -0.08(-4.26%) |
May 05, 2022 | 1.990 | 1.990 | 1.850 | 1.880 | 1,673,707 | -0.15(-7.39%) |
May 04, 2022 | 1.990 | 2.030 | 1.855 | 2.030 | 3,135,304 | +0.08(+4.10%) |
May 03, 2022 | 1.960 | 1.980 | 1.920 | 1.950 | 1,197,017 | +0.01(+0.52%) |
May 02, 2022 | 1.920 | 1.965 | 1.850 | 1.940 | 2,937,877 | +0.05(+2.65%) |
Apr 29, 2022 | 2.000 | 2.090 | 1.880 | 1.890 | 2,406,747 | -0.14(-6.90%) |
Apr 28, 2022 | 2.050 | 2.100 | 1.950 | 2.030 | 2,309,715 | +0.02(+1.00%) |
Apr 27, 2022 | 2.030 | 2.090 | 2.000 | 2.010 | 1,352,342 | +0.01(+0.50%) |
Apr 26, 2022 | 2.110 | 2.130 | 2.000 | 2.000 | 1,018,661 | -0.11(-5.21%) |
Apr 25, 2022 | 2.000 | 2.150 | 1.990 | 2.110 | 2,007,213 | +0.07(+3.43%) |
Apr 22, 2022 | 2.140 | 2.180 | 2.040 | 2.040 | 1,354,704 | -0.09(-4.45%) |
Apr 21, 2022 | 2.310 | 2.330 | 2.120 | 2.135 | 1,834,244 | -0.08(-3.61%) |
Apr 20, 2022 | 2.330 | 2.330 | 2.210 | 2.215 | 1,075,964 | -0.08(-3.70%) |
Apr 19, 2022 | 2.300 | 2.335 | 2.200 | 2.300 | 1,339,650 | +0.09(+4.07%) |
Apr 18, 2022 | 2.220 | 2.250 | 2.120 | 2.210 | 1,376,826 | -0.01(-0.45%) |
Apr 14, 2022 | 2.220 | 0 | -0.12(-5.13%) | |||
Apr 13, 2022 | 2.220 | 2.390 | 2.220 | 2.340 | 1,056,382 | +0.10(+4.46%) |
Apr 12, 2022 | 2.300 | 2.360 | 2.220 | 2.240 | 1,332,044 | -0.02(-0.88%) |
Apr 11, 2022 | 2.290 | 2.320 | 2.230 | 2.260 | 915,178 | -0.08(-3.42%) |
Apr 08, 2022 | 2.340 | 2.400 | 2.320 | 2.340 | 911,102 | -0.03(-1.27%) |
Apr 07, 2022 | 2.400 | 2.440 | 2.300 | 2.370 | 894,002 | -0.03(-1.25%) |
Apr 06, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 1,387,132 | -0.14(-5.51%) |
Apr 05, 2022 | 2.690 | 2.690 | 2.510 | 2.540 | 1,149,724 | -0.11(-4.15%) |
Apr 04, 2022 | 2.650 | 2.700 | 2.580 | 2.650 | 1,276,747 | +0.01(+0.38%) |