Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.459 | 4.538 | 4.202 | 4.271 | 5,080,209 | -0.26(-5.68%) |
Jun 29, 2022 | 5.072 | 5.122 | 4.509 | 4.528 | 4,818,473 | -0.48(-9.66%) |
Jun 28, 2022 | 5.013 | 5.151 | 4.835 | 5.013 | 6,374,469 | +0.12(+2.42%) |
Jun 27, 2022 | 4.647 | 4.987 | 4.528 | 4.894 | 6,703,105 | +0.34(+7.38%) |
Jun 24, 2022 | 4.706 | 4.805 | 4.509 | 4.558 | 8,418,955 | -0.02(-0.43%) |
Jun 23, 2022 | 4.953 | 5.023 | 4.390 | 4.578 | 7,605,519 | -0.33(-6.65%) |
Jun 22, 2022 | 5.161 | 5.196 | 4.864 | 4.904 | 6,593,607 | -0.57(-10.47%) |
Jun 21, 2022 | 5.705 | 5.754 | 5.349 | 5.478 | 7,349,036 | -0.13(-2.29%) |
Jun 17, 2022 | 6.526 | 6.598 | 5.586 | 5.606 | 12,344,107 | -0.94(-14.35%) |
Jun 16, 2022 | 6.921 | 7.134 | 6.516 | 6.545 | 5,865,782 | -0.65(-9.07%) |
Jun 15, 2022 | 7.168 | 7.415 | 7.030 | 7.198 | 4,959,327 | +0.02(+0.28%) |
Jun 14, 2022 | 7.742 | 7.841 | 7.020 | 7.178 | 6,342,700 | -0.31(-4.10%) |
Jun 13, 2022 | 7.939 | 8.108 | 7.317 | 7.485 | 5,985,913 | -0.88(-10.52%) |
Jun 10, 2022 | 8.365 | 8.681 | 8.127 | 8.365 | 4,569,274 | -0.09(-1.05%) |
Jun 09, 2022 | 8.552 | 8.889 | 8.286 | 8.454 | 5,662,618 | -0.17(-1.95%) |
Jun 08, 2022 | 8.898 | 8.908 | 8.424 | 8.622 | 5,778,372 | -0.14(-1.58%) |
Jun 07, 2022 | 7.930 | 8.859 | 7.855 | 8.760 | 7,926,254 | +0.91(+11.59%) |
Jun 06, 2022 | 7.821 | 8.028 | 7.514 | 7.850 | 5,585,325 | +0.08(+1.02%) |
Jun 03, 2022 | 7.277 | 7.831 | 7.277 | 7.771 | 5,995,096 | +0.58(+8.12%) |
Jun 02, 2022 | 7.099 | 7.366 | 6.951 | 7.188 | 4,523,635 | -0.06(-0.82%) |
Jun 01, 2022 | 6.763 | 7.376 | 6.743 | 7.247 | 7,663,312 | +0.59(+8.92%) |
May 31, 2022 | 6.723 | 7.050 | 6.456 | 6.654 | 7,134,393 | +0.12(+1.82%) |
May 27, 2022 | 6.160 | 6.545 | 6.098 | 6.535 | 3,584,937 | +0.32(+5.09%) |
May 26, 2022 | 6.268 | 6.417 | 6.160 | 6.219 | 3,105,633 | -0.01(-0.16%) |
May 25, 2022 | 5.932 | 6.229 | 5.912 | 6.229 | 4,074,058 | +0.33(+5.53%) |
May 24, 2022 | 5.744 | 5.922 | 5.685 | 5.903 | 2,552,740 | +0.09(+1.53%) |
May 23, 2022 | 5.586 | 5.824 | 5.450 | 5.814 | 2,775,219 | +0.30(+5.38%) |
May 20, 2022 | 5.646 | 5.670 | 5.413 | 5.517 | 2,815,533 | -0.03(-0.53%) |
May 19, 2022 | 5.428 | 5.685 | 5.369 | 5.547 | 3,440,860 | -0.02(-0.36%) |
May 18, 2022 | 5.863 | 5.932 | 5.458 | 5.566 | 3,366,962 | -0.26(-4.41%) |
May 17, 2022 | 5.794 | 5.922 | 5.646 | 5.824 | 3,474,429 | +0.16(+2.79%) |
May 16, 2022 | 5.448 | 5.863 | 5.448 | 5.665 | 4,540,137 | +0.22(+3.99%) |
May 13, 2022 | 5.191 | 5.458 | 5.141 | 5.448 | 4,437,677 | +0.41(+8.04%) |
May 12, 2022 | 5.033 | 5.131 | 4.805 | 5.042 | 5,687,822 | +0.00(+0.00%) |
May 11, 2022 | 4.953 | 5.297 | 4.914 | 5.042 | 4,888,423 | +0.21(+4.29%) |
May 10, 2022 | 4.973 | 5.171 | 4.627 | 4.835 | 3,880,325 | -0.04(-0.81%) |
May 09, 2022 | 5.369 | 5.408 | 4.864 | 4.874 | 4,382,027 | -0.71(-12.74%) |
May 06, 2022 | 5.824 | 5.863 | 5.438 | 5.586 | 4,735,612 | -0.08(-1.40%) |
May 05, 2022 | 5.833 | 5.908 | 5.413 | 5.665 | 6,637,802 | -0.17(-2.88%) |
May 04, 2022 | 5.033 | 5.853 | 5.033 | 5.833 | 10,801,334 | +0.94(+19.19%) |
May 03, 2022 | 4.548 | 4.963 | 4.548 | 4.894 | 5,803,814 | +0.34(+7.38%) |
May 02, 2022 | 4.647 | 4.746 | 4.380 | 4.558 | 5,000,571 | -0.15(-3.15%) |
Apr 29, 2022 | 4.845 | 4.983 | 4.660 | 4.706 | 4,198,779 | -0.12(-2.46%) |
Apr 28, 2022 | 4.746 | 4.909 | 4.489 | 4.825 | 3,291,118 | +0.13(+2.74%) |
Apr 27, 2022 | 4.647 | 4.746 | 4.528 | 4.696 | 3,344,053 | +0.07(+1.50%) |
Apr 26, 2022 | 4.736 | 4.864 | 4.548 | 4.627 | 3,658,562 | -0.05(-1.06%) |
Apr 25, 2022 | 4.696 | 4.726 | 4.311 | 4.677 | 8,299,329 | -0.23(-4.64%) |
Apr 22, 2022 | 4.934 | 5.260 | 4.797 | 4.904 | 5,390,980 | -0.10(-1.98%) |
Apr 21, 2022 | 5.339 | 5.468 | 4.914 | 5.003 | 6,753,586 | -0.29(-5.42%) |
Apr 20, 2022 | 5.102 | 5.314 | 5.036 | 5.290 | 4,453,234 | +0.22(+4.29%) |
Apr 19, 2022 | 4.766 | 5.122 | 4.672 | 5.072 | 6,072,121 | +0.24(+4.91%) |
Apr 18, 2022 | 4.439 | 4.874 | 4.390 | 4.835 | 6,178,059 | +0.48(+11.14%) |
Apr 14, 2022 | 4.212 | 4.360 | 4.192 | 4.350 | 2,010,270 | +0.12(+2.80%) |
Apr 13, 2022 | 4.222 | 4.301 | 4.123 | 4.232 | 2,183,672 | +0.09(+2.15%) |
Apr 12, 2022 | 4.202 | 4.360 | 4.123 | 4.143 | 3,448,515 | +0.02(+0.48%) |
Apr 11, 2022 | 4.172 | 4.182 | 3.999 | 4.123 | 3,241,604 | -0.11(-2.57%) |
Apr 08, 2022 | 4.172 | 4.301 | 4.172 | 4.232 | 2,033,171 | +0.05(+1.18%) |
Apr 07, 2022 | 4.212 | 4.281 | 4.029 | 4.182 | 2,326,438 | +0.06(+1.44%) |
Apr 06, 2022 | 4.410 | 4.439 | 4.123 | 4.123 | 3,878,885 | -0.24(-5.44%) |
Apr 05, 2022 | 4.528 | 4.568 | 4.331 | 4.360 | 4,622,832 | -0.10(-2.22%) |
Apr 04, 2022 | 4.212 | 4.459 | 4.202 | 4.459 | 5,091,052 | +0.29(+6.87%) |