Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.060 | 2.103 | 1.970 | 2.000 | 277,556 | -0.10(-4.76%) |
Jun 29, 2022 | 2.250 | 2.250 | 2.060 | 2.100 | 88,181 | -0.13(-5.83%) |
Jun 28, 2022 | 2.270 | 2.380 | 2.210 | 2.230 | 179,319 | +0.01(+0.45%) |
Jun 27, 2022 | 2.110 | 2.240 | 2.110 | 2.220 | 343,735 | +0.16(+7.77%) |
Jun 24, 2022 | 2.090 | 2.140 | 2.047 | 2.060 | 262,571 | +0.00(+0.00%) |
Jun 23, 2022 | 2.280 | 2.320 | 2.030 | 2.060 | 302,340 | -0.19(-8.44%) |
Jun 22, 2022 | 2.230 | 2.330 | 2.190 | 2.250 | 320,476 | -0.07(-3.02%) |
Jun 21, 2022 | 2.370 | 2.490 | 2.320 | 2.320 | 288,444 | +0.00(+0.00%) |
Jun 17, 2022 | 2.430 | 2.490 | 2.280 | 2.320 | 397,077 | -0.15(-6.07%) |
Jun 16, 2022 | 2.510 | 2.550 | 2.420 | 2.470 | 414,626 | -0.10(-3.89%) |
Jun 15, 2022 | 2.630 | 2.710 | 2.510 | 2.570 | 613,784 | -0.06(-2.10%) |
Jun 14, 2022 | 2.770 | 2.800 | 2.590 | 2.625 | 363,949 | -0.08(-3.14%) |
Jun 13, 2022 | 2.790 | 2.820 | 2.530 | 2.710 | 1,038,489 | -0.21(-7.19%) |
Jun 10, 2022 | 3.110 | 3.150 | 2.898 | 2.920 | 620,982 | -0.25(-7.89%) |
Jun 09, 2022 | 3.320 | 3.320 | 3.160 | 3.170 | 436,364 | -0.20(-5.93%) |
Jun 08, 2022 | 3.560 | 3.560 | 3.323 | 3.370 | 355,317 | -0.16(-4.53%) |
Jun 07, 2022 | 3.380 | 3.620 | 3.370 | 3.530 | 506,498 | +0.13(+3.82%) |
Jun 06, 2022 | 3.450 | 3.480 | 3.340 | 3.400 | 699,451 | -0.03(-0.87%) |
Jun 03, 2022 | 3.380 | 3.500 | 3.260 | 3.430 | 728,349 | +0.05(+1.48%) |
Jun 02, 2022 | 3.600 | 3.690 | 3.340 | 3.380 | 523,253 | -0.04(-1.17%) |
Jun 01, 2022 | 3.380 | 3.479 | 3.270 | 3.420 | 298,092 | +0.04(+1.18%) |
May 31, 2022 | 3.480 | 3.670 | 3.250 | 3.380 | 320,967 | -0.02(-0.59%) |
May 27, 2022 | 3.360 | 3.510 | 3.310 | 3.400 | 229,575 | +0.09(+2.72%) |
May 26, 2022 | 3.300 | 3.370 | 3.230 | 3.310 | 421,515 | +0.04(+1.38%) |
May 25, 2022 | 3.230 | 3.340 | 3.229 | 3.265 | 107,122 | -0.00(-0.15%) |
May 24, 2022 | 3.340 | 3.392 | 3.220 | 3.270 | 130,269 | -0.13(-3.82%) |
May 23, 2022 | 3.260 | 3.425 | 3.220 | 3.400 | 204,669 | +0.17(+5.26%) |
May 20, 2022 | 3.360 | 3.375 | 3.170 | 3.230 | 461,008 | -0.08(-2.56%) |
May 19, 2022 | 3.250 | 3.400 | 3.240 | 3.315 | 192,615 | -0.00(-0.15%) |
May 18, 2022 | 3.560 | 3.657 | 3.250 | 3.320 | 210,935 | -0.22(-6.21%) |
May 17, 2022 | 3.740 | 3.740 | 3.510 | 3.540 | 177,445 | -0.05(-1.39%) |
May 16, 2022 | 3.420 | 3.727 | 3.361 | 3.590 | 195,290 | +0.12(+3.46%) |
May 13, 2022 | 3.290 | 3.540 | 3.240 | 3.470 | 298,734 | +0.31(+9.81%) |
May 12, 2022 | 3.560 | 3.560 | 3.125 | 3.160 | 320,932 | -0.34(-9.71%) |
May 11, 2022 | 3.450 | 3.680 | 3.400 | 3.500 | 148,140 | +0.07(+2.04%) |
May 10, 2022 | 3.460 | 3.620 | 3.380 | 3.430 | 174,568 | +0.00(+0.00%) |
May 09, 2022 | 3.930 | 3.930 | 3.400 | 3.430 | 238,891 | -0.65(-15.93%) |
May 06, 2022 | 4.120 | 4.200 | 3.960 | 4.080 | 144,520 | -0.02(-0.49%) |
May 05, 2022 | 4.300 | 4.300 | 3.870 | 4.100 | 151,443 | -0.13(-3.07%) |
May 04, 2022 | 4.240 | 4.260 | 3.900 | 4.230 | 249,346 | +0.06(+1.44%) |
May 03, 2022 | 3.950 | 4.230 | 3.940 | 4.170 | 170,622 | +0.14(+3.47%) |
May 02, 2022 | 4.360 | 4.375 | 3.853 | 4.030 | 251,644 | -0.32(-7.36%) |
Apr 29, 2022 | 3.990 | 4.470 | 3.850 | 4.350 | 621,307 | +0.36(+9.02%) |
Apr 28, 2022 | 3.870 | 3.990 | 3.620 | 3.990 | 236,054 | +0.22(+5.84%) |
Apr 27, 2022 | 3.750 | 3.871 | 3.690 | 3.770 | 126,016 | -0.03(-0.79%) |
Apr 26, 2022 | 3.860 | 4.030 | 3.760 | 3.800 | 130,473 | -0.02(-0.52%) |
Apr 25, 2022 | 3.810 | 3.900 | 3.600 | 3.820 | 220,885 | -0.14(-3.54%) |
Apr 22, 2022 | 4.110 | 4.315 | 3.950 | 3.960 | 277,947 | -0.23(-5.49%) |
Apr 21, 2022 | 4.660 | 4.730 | 4.110 | 4.190 | 320,550 | -0.46(-9.89%) |
Apr 20, 2022 | 4.500 | 4.780 | 4.300 | 4.650 | 267,515 | +0.19(+4.26%) |
Apr 19, 2022 | 4.660 | 4.801 | 4.260 | 4.460 | 462,763 | -0.18(-3.88%) |
Apr 18, 2022 | 4.610 | 4.950 | 4.479 | 4.640 | 751,931 | +0.05(+1.09%) |
Apr 14, 2022 | 4.540 | 4.740 | 4.360 | 4.590 | 356,122 | -0.01(-0.22%) |
Apr 13, 2022 | 4.650 | 4.777 | 4.450 | 4.600 | 435,517 | -0.01(-0.22%) |
Apr 12, 2022 | 4.350 | 4.650 | 4.305 | 4.610 | 574,788 | +0.24(+5.49%) |
Apr 11, 2022 | 4.480 | 4.500 | 4.170 | 4.370 | 639,478 | -0.12(-2.67%) |
Apr 08, 2022 | 4.100 | 4.490 | 3.950 | 4.490 | 701,978 | +0.47(+11.69%) |
Apr 07, 2022 | 4.260 | 4.270 | 3.660 | 4.020 | 761,628 | -0.01(-0.25%) |
Apr 06, 2022 | 3.720 | 4.350 | 3.650 | 4.030 | 1,850,065 | +0.37(+10.11%) |
Apr 05, 2022 | 3.580 | 3.980 | 3.530 | 3.660 | 1,049,603 | +0.08(+2.23%) |
Apr 04, 2022 | 3.610 | 3.840 | 3.510 | 3.580 | 240,211 | +0.03(+0.85%) |