Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.960 | 4.057 | 3.928 | 4.034 | 3,785,227 | -0.06(-1.57%) |
Jun 29, 2022 | 4.126 | 4.144 | 4.071 | 4.098 | 7,006,348 | -0.08(-1.98%) |
Jun 28, 2022 | 4.246 | 4.296 | 4.154 | 4.181 | 6,714,273 | -0.02(-0.44%) |
Jun 27, 2022 | 4.181 | 4.241 | 4.158 | 4.200 | 3,703,821 | +0.03(+0.66%) |
Jun 24, 2022 | 4.043 | 4.190 | 4.043 | 4.172 | 4,225,016 | +0.16(+3.90%) |
Jun 23, 2022 | 4.080 | 4.098 | 3.960 | 4.015 | 3,804,657 | -0.22(-5.22%) |
Jun 22, 2022 | 4.209 | 4.287 | 4.200 | 4.236 | 3,009,591 | -0.08(-1.92%) |
Jun 21, 2022 | 4.319 | 4.347 | 4.301 | 4.319 | 3,120,737 | +0.11(+2.63%) |
Jun 17, 2022 | 4.218 | 4.246 | 4.154 | 4.209 | 7,825,831 | +0.01(+0.22%) |
Jun 16, 2022 | 4.227 | 4.241 | 4.163 | 4.200 | 6,890,160 | -0.17(-3.80%) |
Jun 15, 2022 | 4.338 | 4.402 | 4.273 | 4.365 | 10,031,913 | +0.17(+4.18%) |
Jun 14, 2022 | 4.190 | 4.241 | 4.135 | 4.190 | 5,673,297 | +0.03(+0.66%) |
Jun 13, 2022 | 4.236 | 4.259 | 4.154 | 4.163 | 7,634,030 | -0.29(-6.42%) |
Jun 10, 2022 | 4.550 | 4.550 | 4.430 | 4.448 | 6,622,613 | -0.26(-5.48%) |
Jun 09, 2022 | 4.807 | 4.807 | 4.706 | 4.706 | 4,094,550 | -0.13(-2.67%) |
Jun 08, 2022 | 4.872 | 4.886 | 4.817 | 4.835 | 2,995,053 | -0.08(-1.69%) |
Jun 07, 2022 | 4.899 | 4.936 | 4.853 | 4.918 | 3,644,276 | -0.01(-0.19%) |
Jun 06, 2022 | 4.936 | 4.987 | 4.913 | 4.927 | 3,225,241 | +0.10(+2.10%) |
Jun 03, 2022 | 4.807 | 4.863 | 4.803 | 4.826 | 4,109,120 | +0.02(+0.38%) |
Jun 02, 2022 | 4.789 | 4.817 | 4.734 | 4.807 | 3,702,929 | +0.03(+0.69%) |
Jun 01, 2022 | 4.847 | 4.851 | 4.720 | 4.774 | 4,395,868 | -0.08(-1.68%) |
May 31, 2022 | 4.883 | 4.896 | 4.838 | 4.856 | 4,166,531 | -0.11(-2.19%) |
May 27, 2022 | 4.928 | 4.991 | 4.914 | 4.964 | 4,740,650 | +0.06(+1.29%) |
May 26, 2022 | 4.819 | 4.919 | 4.819 | 4.901 | 5,221,709 | +0.07(+1.50%) |
May 25, 2022 | 4.765 | 4.856 | 4.761 | 4.828 | 3,578,342 | +0.00(+0.00%) |
May 24, 2022 | 4.765 | 4.828 | 4.711 | 4.828 | 6,932,570 | +0.02(+0.38%) |
May 23, 2022 | 4.729 | 4.828 | 4.729 | 4.810 | 5,346,782 | +0.23(+4.93%) |
May 20, 2022 | 4.648 | 4.657 | 4.494 | 4.584 | 7,326,987 | +0.03(+0.60%) |
May 19, 2022 | 4.539 | 4.593 | 4.512 | 4.557 | 9,435,027 | -0.14(-2.89%) |
May 18, 2022 | 4.810 | 4.833 | 4.693 | 4.693 | 8,075,004 | -0.19(-3.89%) |
May 17, 2022 | 4.801 | 4.883 | 4.792 | 4.883 | 5,428,476 | +0.24(+5.26%) |
May 16, 2022 | 4.630 | 4.684 | 4.589 | 4.639 | 8,830,023 | -0.08(-1.72%) |
May 13, 2022 | 4.630 | 4.720 | 4.630 | 4.720 | 7,570,541 | +0.17(+3.78%) |
May 12, 2022 | 4.593 | 4.630 | 4.462 | 4.548 | 6,976,234 | +0.08(+1.82%) |
May 11, 2022 | 4.611 | 4.675 | 4.467 | 4.467 | 7,983,403 | -0.15(-3.33%) |
May 10, 2022 | 4.639 | 4.688 | 4.553 | 4.621 | 8,000,514 | +0.09(+2.00%) |
May 09, 2022 | 4.584 | 4.602 | 4.498 | 4.530 | 7,783,653 | -0.06(-1.38%) |
May 06, 2022 | 4.584 | 4.621 | 4.530 | 4.593 | 7,307,478 | +0.02(+0.40%) |
May 05, 2022 | 4.666 | 4.675 | 4.539 | 4.575 | 6,876,512 | -0.23(-4.71%) |
May 04, 2022 | 4.702 | 4.810 | 4.643 | 4.801 | 4,887,991 | +0.09(+1.92%) |
May 03, 2022 | 4.711 | 4.756 | 4.693 | 4.711 | 5,243,717 | +0.07(+1.56%) |
May 02, 2022 | 4.657 | 4.675 | 4.557 | 4.639 | 5,842,860 | -0.01(-0.19%) |
Apr 29, 2022 | 4.729 | 4.770 | 4.639 | 4.648 | 5,632,332 | -0.03(-0.58%) |
Apr 28, 2022 | 4.648 | 4.702 | 4.575 | 4.675 | 7,224,915 | -0.06(-1.34%) |
Apr 27, 2022 | 4.702 | 4.774 | 4.684 | 4.738 | 6,772,439 | -0.04(-0.76%) |
Apr 26, 2022 | 4.883 | 4.937 | 4.774 | 4.774 | 8,171,923 | -0.21(-4.17%) |
Apr 25, 2022 | 5.027 | 5.027 | 4.838 | 4.982 | 6,552,726 | -0.20(-3.84%) |
Apr 22, 2022 | 5.272 | 5.285 | 5.163 | 5.181 | 4,191,939 | +0.00(+0.00%) |
Apr 21, 2022 | 5.281 | 5.303 | 5.163 | 5.181 | 6,178,155 | -0.09(-1.72%) |
Apr 20, 2022 | 5.263 | 5.326 | 5.244 | 5.272 | 2,962,963 | +0.11(+2.10%) |
Apr 19, 2022 | 5.136 | 5.172 | 5.118 | 5.163 | 2,449,965 | +0.05(+1.06%) |
Apr 18, 2022 | 5.036 | 5.149 | 5.027 | 5.109 | 2,221,837 | +0.03(+0.53%) |
Apr 14, 2022 | 5.082 | 5.127 | 5.064 | 5.082 | 2,451,093 | +0.00(+0.00%) |
Apr 13, 2022 | 4.964 | 5.091 | 4.964 | 5.082 | 2,589,509 | +0.13(+2.55%) |
Apr 12, 2022 | 4.991 | 5.045 | 4.942 | 4.955 | 2,268,720 | -0.01(-0.18%) |
Apr 11, 2022 | 5.009 | 5.064 | 4.964 | 4.964 | 3,180,244 | +0.01(+0.18%) |
Apr 08, 2022 | 4.928 | 4.982 | 4.919 | 4.955 | 2,764,869 | +0.03(+0.55%) |
Apr 07, 2022 | 4.937 | 4.955 | 4.819 | 4.928 | 5,619,534 | +0.05(+0.93%) |
Apr 06, 2022 | 4.865 | 4.910 | 4.819 | 4.883 | 4,499,296 | +0.01(+0.19%) |
Apr 05, 2022 | 4.901 | 4.932 | 4.865 | 4.874 | 4,273,974 | -0.01(-0.19%) |
Apr 04, 2022 | 4.901 | 4.910 | 4.860 | 4.883 | 3,637,280 | -0.08(-1.64%) |