Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.100 | 3.140 | 2.940 | 3.060 | 1,583,137 | -0.13(-4.08%) |
Jun 29, 2022 | 3.160 | 3.250 | 3.010 | 3.190 | 2,201,516 | -0.01(-0.31%) |
Jun 28, 2022 | 3.650 | 3.656 | 3.190 | 3.200 | 1,378,268 | -0.38(-10.61%) |
Jun 27, 2022 | 3.940 | 4.050 | 3.500 | 3.580 | 1,038,483 | -0.36(-9.14%) |
Jun 24, 2022 | 3.800 | 3.990 | 3.750 | 3.940 | 3,032,443 | +0.23(+6.20%) |
Jun 23, 2022 | 3.590 | 3.857 | 3.500 | 3.710 | 2,164,632 | +0.12(+3.34%) |
Jun 22, 2022 | 3.480 | 3.770 | 3.410 | 3.590 | 2,105,389 | +0.01(+0.28%) |
Jun 21, 2022 | 3.670 | 3.765 | 3.560 | 3.580 | 1,393,581 | +0.03(+0.85%) |
Jun 17, 2022 | 3.460 | 3.650 | 3.410 | 3.550 | 2,409,691 | +0.06(+1.72%) |
Jun 16, 2022 | 3.930 | 3.930 | 3.430 | 3.490 | 1,608,256 | -0.53(-13.18%) |
Jun 15, 2022 | 4.040 | 4.180 | 3.775 | 4.020 | 2,094,094 | +0.05(+1.26%) |
Jun 14, 2022 | 4.040 | 4.160 | 3.885 | 3.970 | 1,094,967 | -0.04(-1.12%) |
Jun 13, 2022 | 4.240 | 4.390 | 3.995 | 4.015 | 1,714,017 | -0.43(-9.57%) |
Jun 10, 2022 | 4.650 | 4.660 | 4.430 | 4.440 | 1,137,115 | -0.33(-6.92%) |
Jun 09, 2022 | 4.830 | 4.900 | 4.670 | 4.770 | 821,333 | -0.09(-1.85%) |
Jun 08, 2022 | 4.880 | 5.125 | 4.810 | 4.860 | 1,004,867 | -0.10(-2.02%) |
Jun 07, 2022 | 4.520 | 4.965 | 4.450 | 4.960 | 1,311,067 | +0.32(+6.90%) |
Jun 06, 2022 | 4.740 | 4.855 | 4.525 | 4.640 | 1,041,938 | -0.04(-0.85%) |
Jun 03, 2022 | 4.750 | 4.835 | 4.625 | 4.680 | 1,201,723 | -0.13(-2.70%) |
Jun 02, 2022 | 4.820 | 4.940 | 4.600 | 4.810 | 1,658,956 | +0.03(+0.73%) |
Jun 01, 2022 | 5.230 | 5.230 | 4.763 | 4.775 | 1,388,583 | -0.40(-7.82%) |
May 31, 2022 | 5.950 | 6.010 | 5.020 | 5.180 | 2,729,759 | -0.84(-13.95%) |
May 27, 2022 | 5.730 | 6.095 | 5.670 | 6.020 | 3,364,031 | +0.36(+6.36%) |
May 26, 2022 | 5.000 | 5.710 | 4.990 | 5.660 | 2,165,744 | +0.73(+14.81%) |
May 25, 2022 | 4.600 | 4.930 | 4.500 | 4.930 | 2,163,519 | +0.22(+4.67%) |
May 24, 2022 | 5.290 | 5.290 | 4.405 | 4.710 | 3,196,362 | -0.73(-13.42%) |
May 23, 2022 | 5.190 | 5.555 | 4.930 | 5.440 | 2,048,495 | +0.38(+7.51%) |
May 20, 2022 | 4.970 | 5.070 | 4.730 | 5.060 | 2,101,550 | +0.13(+2.64%) |
May 19, 2022 | 4.720 | 4.930 | 4.685 | 4.930 | 1,676,544 | +0.17(+3.57%) |
May 18, 2022 | 4.730 | 4.800 | 4.400 | 4.760 | 2,365,339 | -0.16(-3.25%) |
May 17, 2022 | 5.150 | 5.410 | 4.610 | 4.920 | 3,063,450 | +0.02(+0.41%) |
May 16, 2022 | 4.380 | 4.910 | 4.160 | 4.900 | 6,041,716 | +0.47(+10.61%) |
May 13, 2022 | 4.090 | 4.650 | 4.080 | 4.430 | 4,262,377 | +0.33(+8.05%) |
May 12, 2022 | 3.160 | 4.110 | 3.120 | 4.100 | 9,447,168 | +0.83(+25.38%) |
May 11, 2022 | 3.620 | 4.090 | 3.240 | 3.270 | 10,822,182 | +0.15(+4.81%) |
May 10, 2022 | 3.510 | 3.670 | 2.990 | 3.120 | 2,374,980 | -0.32(-9.30%) |
May 09, 2022 | 3.650 | 3.750 | 3.410 | 3.440 | 1,848,772 | -0.30(-8.02%) |
May 06, 2022 | 3.930 | 3.930 | 3.620 | 3.740 | 2,006,486 | -0.19(-4.83%) |
May 05, 2022 | 4.090 | 4.090 | 3.750 | 3.930 | 1,595,219 | -0.20(-4.84%) |
May 04, 2022 | 4.050 | 4.140 | 3.770 | 4.130 | 1,873,312 | +0.08(+1.98%) |
May 03, 2022 | 4.230 | 4.320 | 3.970 | 4.050 | 2,223,259 | -0.16(-3.80%) |
May 02, 2022 | 4.180 | 4.280 | 4.010 | 4.210 | 1,833,213 | +0.09(+2.18%) |
Apr 29, 2022 | 4.380 | 4.590 | 4.080 | 4.120 | 2,360,181 | -0.35(-7.83%) |
Apr 28, 2022 | 4.630 | 4.660 | 4.410 | 4.470 | 2,385,605 | -0.04(-0.89%) |
Apr 27, 2022 | 4.670 | 4.720 | 4.500 | 4.510 | 2,233,488 | -0.16(-3.43%) |
Apr 26, 2022 | 4.990 | 5.020 | 4.640 | 4.670 | 1,372,433 | -0.36(-7.16%) |
Apr 25, 2022 | 4.780 | 5.050 | 4.630 | 5.030 | 2,051,134 | +0.22(+4.57%) |
Apr 22, 2022 | 5.030 | 5.130 | 4.730 | 4.810 | 1,831,618 | -0.29(-5.69%) |
Apr 21, 2022 | 5.500 | 5.540 | 5.020 | 5.100 | 1,944,605 | -0.36(-6.59%) |
Apr 20, 2022 | 5.650 | 5.680 | 5.400 | 5.460 | 1,028,244 | -0.14(-2.50%) |
Apr 19, 2022 | 5.320 | 5.690 | 5.320 | 5.600 | 1,109,298 | +0.25(+4.67%) |
Apr 18, 2022 | 5.510 | 5.585 | 5.270 | 5.350 | 971,676 | -0.20(-3.60%) |
Apr 14, 2022 | 5.920 | 5.990 | 5.460 | 5.550 | 1,294,891 | -0.38(-6.41%) |
Apr 13, 2022 | 5.880 | 6.210 | 5.879 | 5.930 | 1,400,804 | -0.01(-0.17%) |
Apr 12, 2022 | 6.010 | 6.580 | 5.860 | 5.940 | 1,677,118 | +0.09(+1.54%) |
Apr 11, 2022 | 5.810 | 6.150 | 5.735 | 5.850 | 1,360,598 | +0.00(+0.00%) |
Apr 08, 2022 | 5.730 | 5.970 | 5.660 | 5.850 | 971,539 | +0.05(+0.86%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.500 | 5.800 | 2,140,644 | +0.00(+0.00%) |
Apr 06, 2022 | 5.900 | 5.980 | 5.650 | 5.800 | 1,080,784 | -0.30(-4.92%) |
Apr 05, 2022 | 6.490 | 6.620 | 6.060 | 6.100 | 1,508,326 | -0.37(-5.72%) |
Apr 04, 2022 | 5.910 | 6.505 | 5.830 | 6.470 | 1,947,451 | +0.57(+9.66%) |