Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.084 | 4.282 | 4.084 | 4.282 | 435,001 | +0.10(+2.37%) |
Jun 29, 2022 | 4.102 | 4.183 | 4.093 | 4.183 | 1,697,011 | +0.11(+2.66%) |
Jun 28, 2022 | 4.237 | 4.264 | 4.075 | 4.075 | 558,190 | -0.17(-4.03%) |
Jun 27, 2022 | 4.327 | 4.372 | 4.210 | 4.246 | 305,512 | -0.04(-0.84%) |
Jun 24, 2022 | 4.183 | 4.327 | 4.156 | 4.282 | 422,447 | +0.18(+4.40%) |
Jun 23, 2022 | 4.129 | 4.264 | 4.057 | 4.102 | 263,635 | +0.00(+0.00%) |
Jun 22, 2022 | 4.147 | 4.246 | 4.075 | 4.102 | 367,227 | -0.14(-3.40%) |
Jun 21, 2022 | 4.120 | 4.264 | 4.093 | 4.246 | 523,437 | +0.18(+4.43%) |
Jun 17, 2022 | 4.066 | 4.133 | 3.989 | 4.066 | 984,252 | +0.14(+3.44%) |
Jun 16, 2022 | 3.967 | 4.075 | 3.822 | 3.931 | 548,672 | -0.23(-5.63%) |
Jun 15, 2022 | 4.084 | 4.210 | 3.989 | 4.165 | 452,271 | +0.14(+3.59%) |
Jun 14, 2022 | 3.850 | 4.138 | 3.841 | 4.021 | 585,706 | +0.25(+6.70%) |
Jun 13, 2022 | 3.940 | 4.012 | 3.714 | 3.768 | 627,477 | -0.30(-7.32%) |
Jun 10, 2022 | 4.066 | 4.143 | 3.931 | 4.066 | 722,031 | -0.01(-0.22%) |
Jun 09, 2022 | 3.949 | 4.093 | 3.940 | 4.075 | 598,832 | +0.02(+0.44%) |
Jun 08, 2022 | 3.913 | 4.111 | 3.822 | 4.057 | 674,724 | +0.22(+5.63%) |
Jun 07, 2022 | 3.949 | 3.949 | 3.678 | 3.841 | 1,112,500 | -0.10(-2.52%) |
Jun 06, 2022 | 3.804 | 3.958 | 3.768 | 3.940 | 693,413 | +0.32(+8.98%) |
Jun 03, 2022 | 3.813 | 3.850 | 3.606 | 3.615 | 589,986 | -0.28(-7.18%) |
Jun 02, 2022 | 4.039 | 4.066 | 3.795 | 3.895 | 725,910 | -0.18(-4.42%) |
Jun 01, 2022 | 3.877 | 4.390 | 3.877 | 4.075 | 1,528,354 | +0.28(+7.36%) |
May 31, 2022 | 3.877 | 3.877 | 3.723 | 3.795 | 1,083,796 | +0.00(+0.00%) |
May 27, 2022 | 3.759 | 3.850 | 3.723 | 3.795 | 356,072 | -0.03(-0.71%) |
May 26, 2022 | 3.462 | 3.859 | 3.435 | 3.822 | 525,444 | +0.41(+11.87%) |
May 25, 2022 | 3.336 | 3.462 | 3.327 | 3.417 | 591,306 | +0.05(+1.61%) |
May 24, 2022 | 3.489 | 3.543 | 3.327 | 3.363 | 547,493 | -0.19(-5.33%) |
May 23, 2022 | 3.417 | 3.597 | 3.416 | 3.552 | 520,618 | +0.17(+5.07%) |
May 20, 2022 | 3.696 | 3.696 | 3.381 | 3.381 | 411,610 | -0.22(-6.02%) |
May 19, 2022 | 3.399 | 3.613 | 3.390 | 3.597 | 255,586 | +0.20(+5.84%) |
May 18, 2022 | 3.155 | 3.426 | 3.155 | 3.399 | 517,685 | +0.16(+5.01%) |
May 17, 2022 | 3.218 | 3.327 | 3.155 | 3.236 | 727,270 | +0.04(+1.13%) |
May 16, 2022 | 3.218 | 3.273 | 3.128 | 3.200 | 643,029 | -0.05(-1.66%) |
May 13, 2022 | 3.273 | 3.381 | 3.200 | 3.255 | 693,901 | +0.05(+1.40%) |
May 12, 2022 | 3.291 | 3.291 | 3.065 | 3.209 | 827,074 | -0.13(-3.78%) |
May 11, 2022 | 3.327 | 3.390 | 3.245 | 3.336 | 885,173 | +0.02(+0.54%) |
May 10, 2022 | 3.300 | 3.354 | 3.200 | 3.318 | 721,747 | +0.11(+3.37%) |
May 09, 2022 | 3.245 | 3.318 | 3.182 | 3.209 | 436,553 | -0.13(-3.78%) |
May 06, 2022 | 3.444 | 3.489 | 3.273 | 3.336 | 461,728 | -0.09(-2.63%) |
May 05, 2022 | 3.552 | 3.570 | 3.381 | 3.426 | 522,349 | -0.27(-7.32%) |
May 04, 2022 | 3.426 | 3.696 | 3.390 | 3.696 | 848,719 | +0.28(+8.18%) |
May 03, 2022 | 3.399 | 3.489 | 3.291 | 3.417 | 514,616 | +0.03(+0.80%) |
May 02, 2022 | 3.372 | 3.498 | 3.327 | 3.390 | 557,803 | +0.00(+0.00%) |
Apr 29, 2022 | 3.498 | 3.580 | 3.372 | 3.390 | 566,097 | +0.08(+2.45%) |
Apr 28, 2022 | 3.291 | 3.336 | 3.218 | 3.309 | 510,147 | +0.03(+0.82%) |
Apr 27, 2022 | 3.417 | 3.435 | 3.236 | 3.282 | 406,468 | -0.04(-1.09%) |
Apr 26, 2022 | 3.227 | 3.372 | 3.227 | 3.318 | 509,173 | +0.14(+4.55%) |
Apr 25, 2022 | 3.182 | 3.264 | 3.173 | 3.173 | 566,033 | -0.11(-3.30%) |
Apr 22, 2022 | 3.336 | 3.435 | 3.282 | 3.282 | 405,052 | +0.02(+0.55%) |
Apr 21, 2022 | 3.408 | 3.489 | 3.245 | 3.264 | 501,342 | -0.16(-4.74%) |
Apr 20, 2022 | 3.345 | 3.489 | 3.345 | 3.426 | 391,463 | +0.03(+0.80%) |
Apr 19, 2022 | 3.236 | 3.408 | 3.209 | 3.399 | 298,459 | +0.14(+4.43%) |
Apr 18, 2022 | 3.291 | 3.336 | 3.200 | 3.255 | 318,912 | -0.09(-2.70%) |
Apr 14, 2022 | 3.336 | 3.363 | 3.264 | 3.345 | 388,807 | -0.01(-0.27%) |
Apr 13, 2022 | 3.426 | 3.471 | 3.354 | 3.354 | 591,600 | -0.11(-3.13%) |
Apr 12, 2022 | 3.426 | 3.471 | 3.354 | 3.462 | 836,562 | +0.25(+7.71%) |
Apr 11, 2022 | 3.282 | 3.367 | 3.214 | 3.214 | 864,643 | -0.11(-3.33%) |
Apr 08, 2022 | 3.325 | 3.384 | 3.274 | 3.325 | 378,352 | +0.01(+0.26%) |
Apr 07, 2022 | 3.316 | 3.367 | 3.210 | 3.316 | 612,765 | +0.00(+0.00%) |
Apr 06, 2022 | 3.367 | 3.410 | 3.188 | 3.316 | 917,442 | -0.06(-1.77%) |
Apr 05, 2022 | 3.640 | 3.640 | 3.376 | 3.376 | 535,098 | -0.26(-7.04%) |
Apr 04, 2022 | 3.581 | 3.662 | 3.513 | 3.632 | 497,660 | +0.18(+5.19%) |