Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.800 | 4.800 | 3.896 | 4.040 | 35,449 | -0.81(-16.75%) |
Jun 29, 2022 | 3.750 | 5.970 | 3.642 | 4.853 | 237,270 | +1.18(+32.04%) |
Jun 28, 2022 | 3.600 | 3.825 | 3.451 | 3.675 | 9,437 | +0.05(+1.37%) |
Jun 27, 2022 | 3.450 | 3.900 | 3.450 | 3.626 | 31,132 | +0.33(+9.86%) |
Jun 24, 2022 | 3.769 | 4.019 | 3.300 | 3.300 | 22,128 | -0.47(-12.46%) |
Jun 23, 2022 | 3.862 | 3.900 | 3.683 | 3.769 | 3,176 | +0.09(+2.45%) |
Jun 22, 2022 | 3.900 | 4.020 | 3.679 | 3.679 | 9,006 | -0.22(-5.65%) |
Jun 21, 2022 | 3.750 | 3.900 | 3.675 | 3.900 | 9,379 | +0.15(+4.00%) |
Jun 17, 2022 | 3.675 | 3.885 | 3.603 | 3.750 | 5,643 | +0.10(+2.88%) |
Jun 16, 2022 | 3.812 | 3.990 | 3.420 | 3.645 | 14,538 | -0.37(-9.33%) |
Jun 15, 2022 | 3.869 | 4.275 | 3.755 | 4.020 | 26,592 | +0.18(+4.56%) |
Jun 14, 2022 | 3.970 | 4.346 | 3.750 | 3.845 | 24,027 | -0.06(-1.42%) |
Jun 13, 2022 | 3.750 | 4.182 | 3.750 | 3.900 | 13,330 | -0.23(-5.63%) |
Jun 10, 2022 | 4.785 | 5.175 | 3.938 | 4.133 | 38,206 | -0.64(-13.36%) |
Jun 09, 2022 | 4.154 | 5.001 | 3.901 | 4.770 | 97,542 | +0.66(+16.19%) |
Jun 08, 2022 | 3.900 | 4.468 | 3.900 | 4.106 | 15,544 | -0.17(-3.96%) |
Jun 07, 2022 | 4.441 | 4.536 | 3.900 | 4.275 | 5,765 | +0.04(+1.06%) |
Jun 06, 2022 | 4.050 | 4.575 | 4.071 | 4.230 | 3,148 | -0.12(-2.76%) |
Jun 03, 2022 | 4.068 | 4.350 | 4.068 | 4.350 | 4,132 | +0.29(+7.21%) |
Jun 02, 2022 | 4.125 | 4.575 | 4.050 | 4.058 | 9,505 | -0.12(-2.94%) |
Jun 01, 2022 | 3.900 | 4.785 | 3.901 | 4.181 | 14,068 | -0.02(-0.46%) |
May 31, 2022 | 4.320 | 4.800 | 3.908 | 4.200 | 11,524 | +0.30(+7.61%) |
May 27, 2022 | 3.885 | 4.051 | 3.780 | 3.903 | 10,028 | +0.12(+3.25%) |
May 26, 2022 | 3.984 | 4.275 | 3.780 | 3.780 | 9,095 | -0.03(-0.83%) |
May 25, 2022 | 4.068 | 4.086 | 3.767 | 3.812 | 14,298 | -0.27(-6.72%) |
May 24, 2022 | 4.485 | 4.905 | 4.050 | 4.086 | 16,810 | -0.32(-7.19%) |
May 23, 2022 | 4.365 | 4.800 | 4.350 | 4.402 | 14,731 | +0.04(+0.86%) |
May 20, 2022 | 4.949 | 4.949 | 4.350 | 4.365 | 5,903 | -0.29(-6.16%) |
May 19, 2022 | 4.650 | 5.220 | 4.563 | 4.652 | 6,394 | -0.04(-0.89%) |
May 18, 2022 | 5.250 | 5.250 | 4.689 | 4.694 | 4,389 | -0.38(-7.40%) |
May 17, 2022 | 4.653 | 5.100 | 4.653 | 5.069 | 9,480 | +0.09(+1.75%) |
May 16, 2022 | 4.918 | 5.070 | 4.804 | 4.981 | 2,013 | -0.09(-1.75%) |
May 13, 2022 | 4.800 | 5.253 | 4.530 | 5.070 | 12,013 | +0.12(+2.42%) |
May 12, 2022 | 4.773 | 5.421 | 4.502 | 4.950 | 14,076 | +0.18(+3.77%) |
May 11, 2022 | 4.800 | 5.220 | 4.500 | 4.770 | 16,307 | +0.07(+1.56%) |
May 10, 2022 | 4.650 | 4.935 | 4.512 | 4.697 | 5,838 | -0.01(-0.25%) |
May 09, 2022 | 5.100 | 5.250 | 4.101 | 4.708 | 30,195 | -0.35(-6.97%) |
May 06, 2022 | 5.100 | 5.250 | 4.800 | 5.061 | 18,159 | -0.04(-0.79%) |
May 05, 2022 | 5.580 | 5.799 | 4.877 | 5.101 | 23,232 | -0.15(-2.91%) |
May 04, 2022 | 5.100 | 5.670 | 4.546 | 5.255 | 39,537 | -0.29(-5.25%) |
May 03, 2022 | 5.250 | 5.670 | 5.250 | 5.545 | 5,637 | +0.30(+5.63%) |
May 02, 2022 | 5.775 | 5.775 | 5.100 | 5.250 | 7,352 | -0.30(-5.33%) |
Apr 29, 2022 | 5.535 | 5.685 | 5.311 | 5.545 | 7,381 | +0.01(+0.19%) |
Apr 28, 2022 | 5.700 | 5.822 | 5.265 | 5.535 | 21,528 | -0.01(-0.19%) |
Apr 27, 2022 | 6.225 | 6.495 | 5.250 | 5.545 | 82,173 | -0.97(-14.91%) |
Apr 26, 2022 | 7.051 | 7.136 | 6.163 | 6.518 | 13,423 | -0.62(-8.66%) |
Apr 25, 2022 | 7.143 | 7.301 | 7.050 | 7.136 | 12,235 | -0.05(-0.69%) |
Apr 22, 2022 | 7.915 | 7.949 | 7.061 | 7.185 | 8,544 | -0.47(-6.12%) |
Apr 21, 2022 | 8.250 | 8.662 | 7.650 | 7.653 | 28,712 | -0.73(-8.75%) |
Apr 20, 2022 | 7.350 | 8.520 | 7.043 | 8.386 | 42,725 | +1.26(+17.68%) |
Apr 19, 2022 | 7.350 | 7.864 | 6.975 | 7.127 | 7,934 | +0.03(+0.36%) |
Apr 18, 2022 | 7.136 | 7.351 | 7.099 | 7.101 | 5,824 | -0.10(-1.42%) |
Apr 14, 2022 | 7.500 | 7.950 | 7.117 | 7.203 | 29,541 | -0.18(-2.40%) |
Apr 13, 2022 | 7.050 | 8.270 | 6.576 | 7.380 | 68,090 | +0.80(+12.23%) |
Apr 12, 2022 | 6.093 | 7.200 | 6.075 | 6.576 | 22,416 | +0.32(+5.16%) |
Apr 11, 2022 | 6.810 | 7.205 | 6.225 | 6.253 | 31,211 | -0.95(-13.15%) |
Apr 08, 2022 | 6.827 | 7.275 | 6.559 | 7.200 | 19,290 | +0.91(+14.48%) |
Apr 07, 2022 | 6.855 | 6.876 | 6.150 | 6.290 | 24,110 | -0.59(-8.55%) |
Apr 06, 2022 | 7.050 | 7.200 | 6.600 | 6.878 | 17,122 | -0.17(-2.47%) |
Apr 05, 2022 | 7.215 | 7.864 | 6.900 | 7.051 | 75,944 | +0.10(+1.47%) |
Apr 04, 2022 | 6.755 | 7.491 | 6.452 | 6.949 | 81,496 | +0.50(+7.74%) |