Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.335 | 3.483 | 3.308 | 3.422 | 304,162 | +0.03(+0.91%) |
Jun 29, 2022 | 3.564 | 3.594 | 3.348 | 3.391 | 484,868 | -0.15(-4.35%) |
Jun 28, 2022 | 3.656 | 3.748 | 3.527 | 3.545 | 457,688 | -0.07(-2.04%) |
Jun 27, 2022 | 3.502 | 3.655 | 3.428 | 3.619 | 462,560 | +0.10(+2.80%) |
Jun 24, 2022 | 3.446 | 3.625 | 3.346 | 3.520 | 550,143 | +0.12(+3.63%) |
Jun 23, 2022 | 3.613 | 3.705 | 3.268 | 3.397 | 1,113,001 | -0.23(-6.29%) |
Jun 22, 2022 | 3.675 | 3.785 | 3.588 | 3.625 | 591,435 | -0.17(-4.39%) |
Jun 21, 2022 | 3.631 | 3.835 | 3.631 | 3.792 | 657,568 | +0.25(+7.14%) |
Jun 17, 2022 | 3.829 | 3.841 | 3.409 | 3.539 | 1,104,321 | -0.31(-8.16%) |
Jun 16, 2022 | 4.007 | 4.032 | 3.736 | 3.853 | 871,886 | -0.25(-6.16%) |
Jun 15, 2022 | 4.094 | 4.205 | 4.014 | 4.106 | 826,818 | +0.04(+1.06%) |
Jun 14, 2022 | 3.835 | 4.100 | 3.767 | 4.063 | 1,037,985 | +0.37(+10.02%) |
Jun 13, 2022 | 4.069 | 4.075 | 3.576 | 3.693 | 1,943,001 | -0.50(-11.91%) |
Jun 10, 2022 | 4.353 | 4.439 | 4.125 | 4.192 | 1,306,721 | -0.17(-3.82%) |
Jun 09, 2022 | 4.223 | 4.457 | 4.082 | 4.359 | 1,252,488 | +0.10(+2.32%) |
Jun 08, 2022 | 4.285 | 4.316 | 4.075 | 4.260 | 2,551,413 | +0.06(+1.32%) |
Jun 07, 2022 | 3.798 | 4.242 | 3.767 | 4.205 | 5,399,290 | +0.38(+10.00%) |
Jun 06, 2022 | 3.859 | 3.903 | 3.699 | 3.822 | 943,020 | +0.03(+0.81%) |
Jun 03, 2022 | 3.755 | 3.822 | 3.668 | 3.792 | 572,563 | +0.03(+0.82%) |
Jun 02, 2022 | 3.675 | 3.804 | 3.557 | 3.761 | 1,494,819 | +0.14(+3.92%) |
Jun 01, 2022 | 3.298 | 3.699 | 3.298 | 3.619 | 2,739,401 | +0.36(+10.96%) |
May 31, 2022 | 3.286 | 3.422 | 3.243 | 3.261 | 942,214 | -0.02(-0.56%) |
May 27, 2022 | 3.280 | 3.372 | 3.243 | 3.280 | 649,783 | +0.01(+0.38%) |
May 26, 2022 | 3.169 | 3.298 | 3.169 | 3.268 | 403,241 | +0.08(+2.51%) |
May 25, 2022 | 2.966 | 3.194 | 2.966 | 3.187 | 524,569 | +0.23(+7.71%) |
May 24, 2022 | 2.972 | 3.046 | 2.935 | 2.959 | 218,400 | -0.07(-2.44%) |
May 23, 2022 | 3.027 | 3.092 | 3.021 | 3.033 | 190,156 | -0.01(-0.20%) |
May 20, 2022 | 3.076 | 3.144 | 2.990 | 3.039 | 220,680 | -0.02(-0.80%) |
May 19, 2022 | 2.904 | 3.101 | 2.904 | 3.064 | 151,944 | +0.06(+1.84%) |
May 18, 2022 | 3.089 | 3.187 | 3.009 | 3.009 | 220,140 | -0.07(-2.40%) |
May 17, 2022 | 3.212 | 3.274 | 3.083 | 3.083 | 306,519 | -0.09(-2.72%) |
May 16, 2022 | 2.959 | 3.169 | 2.947 | 3.169 | 307,434 | +0.17(+5.54%) |
May 13, 2022 | 2.972 | 3.138 | 2.972 | 3.002 | 238,798 | +0.10(+3.40%) |
May 12, 2022 | 2.996 | 3.039 | 2.842 | 2.904 | 452,103 | -0.12(-4.07%) |
May 11, 2022 | 3.070 | 3.175 | 3.002 | 3.027 | 404,016 | -0.01(-0.20%) |
May 10, 2022 | 2.929 | 3.058 | 2.910 | 3.033 | 379,049 | +0.12(+4.02%) |
May 09, 2022 | 3.200 | 3.200 | 2.861 | 2.916 | 602,025 | -0.32(-9.90%) |
May 06, 2022 | 3.335 | 3.360 | 3.206 | 3.237 | 301,059 | -0.06(-1.69%) |
May 05, 2022 | 3.440 | 3.446 | 3.157 | 3.292 | 398,101 | -0.13(-3.78%) |
May 04, 2022 | 3.471 | 3.483 | 3.292 | 3.421 | 443,673 | +0.07(+2.02%) |
May 03, 2022 | 3.163 | 3.471 | 3.146 | 3.354 | 1,143,227 | +0.20(+6.24%) |
May 02, 2022 | 3.052 | 3.243 | 2.985 | 3.157 | 858,946 | +0.20(+6.87%) |
Apr 29, 2022 | 3.169 | 3.169 | 2.954 | 2.954 | 403,855 | -0.21(-6.61%) |
Apr 28, 2022 | 3.009 | 3.231 | 2.831 | 3.163 | 981,190 | +0.36(+12.72%) |
Apr 27, 2022 | 2.775 | 2.855 | 2.720 | 2.806 | 303,609 | +0.09(+3.40%) |
Apr 26, 2022 | 2.763 | 2.874 | 2.646 | 2.714 | 517,348 | -0.06(-2.22%) |
Apr 25, 2022 | 2.911 | 2.911 | 2.701 | 2.775 | 572,015 | -0.17(-5.85%) |
Apr 22, 2022 | 2.991 | 3.077 | 2.935 | 2.948 | 277,152 | -0.09(-2.84%) |
Apr 21, 2022 | 3.126 | 3.169 | 3.009 | 3.034 | 383,609 | -0.12(-3.90%) |
Apr 20, 2022 | 3.182 | 3.286 | 3.077 | 3.157 | 352,186 | +0.05(+1.58%) |
Apr 19, 2022 | 3.249 | 3.335 | 3.095 | 3.108 | 636,808 | -0.19(-5.78%) |
Apr 18, 2022 | 3.403 | 3.428 | 3.298 | 3.298 | 423,825 | -0.10(-3.07%) |
Apr 14, 2022 | 3.298 | 3.428 | 3.212 | 3.403 | 541,288 | +0.04(+1.28%) |
Apr 13, 2022 | 3.354 | 3.458 | 3.354 | 3.360 | 456,616 | -0.01(-0.18%) |
Apr 12, 2022 | 3.440 | 3.501 | 3.323 | 3.366 | 512,167 | -0.05(-1.44%) |
Apr 11, 2022 | 3.538 | 3.538 | 3.360 | 3.415 | 390,063 | -0.12(-3.48%) |
Apr 08, 2022 | 3.385 | 3.566 | 3.305 | 3.538 | 525,345 | +0.15(+4.36%) |
Apr 07, 2022 | 3.471 | 3.551 | 3.385 | 3.391 | 417,607 | -0.11(-3.16%) |
Apr 06, 2022 | 3.569 | 3.612 | 3.421 | 3.501 | 476,991 | +0.00(+0.00%) |
Apr 05, 2022 | 3.563 | 3.631 | 3.465 | 3.501 | 486,367 | +0.02(+0.71%) |
Apr 04, 2022 | 3.649 | 3.674 | 3.422 | 3.477 | 766,064 | -0.09(-2.59%) |