Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.321 | 3.330 | 3.268 | 3.292 | 377,978 | -0.14(-3.99%) |
Jun 29, 2022 | 3.448 | 3.458 | 3.400 | 3.429 | 375,686 | -0.06(-1.68%) |
Jun 28, 2022 | 3.624 | 3.663 | 3.487 | 3.487 | 462,699 | -0.15(-4.03%) |
Jun 27, 2022 | 3.624 | 3.683 | 3.605 | 3.634 | 547,448 | +0.04(+1.09%) |
Jun 24, 2022 | 3.507 | 3.614 | 3.507 | 3.595 | 647,553 | +0.17(+4.84%) |
Jun 23, 2022 | 3.478 | 3.497 | 3.390 | 3.429 | 458,372 | -0.11(-3.04%) |
Jun 22, 2022 | 3.546 | 3.614 | 3.492 | 3.536 | 1,126,664 | -0.67(-16.01%) |
Jun 21, 2022 | 4.230 | 4.269 | 4.201 | 4.210 | 350,908 | +0.07(+1.65%) |
Jun 17, 2022 | 4.103 | 4.176 | 4.044 | 4.142 | 742,706 | +0.06(+1.44%) |
Jun 16, 2022 | 4.181 | 4.210 | 4.054 | 4.083 | 523,538 | -0.34(-7.73%) |
Jun 15, 2022 | 4.298 | 4.445 | 4.298 | 4.425 | 452,114 | +0.19(+4.38%) |
Jun 14, 2022 | 4.230 | 4.288 | 4.201 | 4.240 | 311,794 | +0.07(+1.64%) |
Jun 13, 2022 | 4.279 | 4.288 | 4.118 | 4.171 | 523,514 | -0.15(-3.39%) |
Jun 10, 2022 | 4.474 | 4.474 | 4.279 | 4.318 | 366,548 | -0.25(-5.56%) |
Jun 09, 2022 | 4.650 | 4.684 | 4.572 | 4.572 | 345,035 | -0.07(-1.47%) |
Jun 08, 2022 | 4.718 | 4.796 | 4.630 | 4.640 | 659,970 | -0.18(-3.65%) |
Jun 07, 2022 | 4.660 | 4.816 | 4.645 | 4.816 | 463,527 | +0.15(+3.14%) |
Jun 06, 2022 | 4.660 | 4.723 | 4.650 | 4.669 | 380,518 | +0.13(+2.80%) |
Jun 03, 2022 | 4.562 | 4.582 | 4.503 | 4.542 | 175,610 | -0.09(-1.90%) |
Jun 02, 2022 | 4.533 | 4.630 | 4.494 | 4.630 | 113,562 | +0.14(+3.04%) |
Jun 01, 2022 | 4.572 | 4.619 | 4.455 | 4.494 | 235,651 | -0.10(-2.13%) |
May 31, 2022 | 4.621 | 4.660 | 4.557 | 4.591 | 367,811 | -0.18(-3.69%) |
May 27, 2022 | 4.718 | 4.767 | 4.689 | 4.767 | 198,169 | +0.09(+1.88%) |
May 26, 2022 | 4.523 | 4.679 | 4.513 | 4.679 | 295,326 | +0.12(+2.57%) |
May 25, 2022 | 4.455 | 4.591 | 4.455 | 4.562 | 311,310 | +0.04(+0.86%) |
May 24, 2022 | 4.572 | 4.582 | 4.455 | 4.523 | 382,775 | -0.07(-1.49%) |
May 23, 2022 | 4.572 | 4.630 | 4.518 | 4.591 | 320,111 | +0.08(+1.73%) |
May 20, 2022 | 4.552 | 4.577 | 4.406 | 4.513 | 456,357 | +0.10(+2.21%) |
May 19, 2022 | 4.337 | 4.464 | 4.328 | 4.415 | 348,392 | +0.11(+2.49%) |
May 18, 2022 | 4.435 | 4.503 | 4.308 | 4.308 | 401,561 | -0.22(-4.96%) |
May 17, 2022 | 4.523 | 4.586 | 4.450 | 4.533 | 420,874 | +0.08(+1.75%) |
May 16, 2022 | 4.425 | 4.513 | 4.411 | 4.455 | 373,223 | +0.00(+0.00%) |
May 13, 2022 | 4.308 | 4.455 | 4.308 | 4.455 | 534,830 | +0.22(+5.31%) |
May 12, 2022 | 4.142 | 4.293 | 4.137 | 4.230 | 528,134 | +0.02(+0.46%) |
May 11, 2022 | 4.357 | 4.429 | 4.210 | 4.210 | 521,022 | -0.07(-1.60%) |
May 10, 2022 | 4.308 | 4.332 | 4.191 | 4.279 | 388,870 | +0.13(+3.06%) |
May 09, 2022 | 4.288 | 4.318 | 4.142 | 4.152 | 617,052 | -0.23(-5.35%) |
May 06, 2022 | 4.396 | 4.469 | 4.318 | 4.386 | 555,951 | -0.17(-3.65%) |
May 05, 2022 | 4.728 | 4.728 | 4.513 | 4.552 | 329,382 | -0.31(-6.43%) |
May 04, 2022 | 4.816 | 4.865 | 4.665 | 4.865 | 571,749 | +0.07(+1.43%) |
May 03, 2022 | 4.943 | 5.031 | 4.777 | 4.796 | 967,207 | +0.28(+6.28%) |
May 02, 2022 | 4.523 | 4.588 | 4.440 | 4.513 | 259,144 | -0.03(-0.65%) |
Apr 29, 2022 | 4.669 | 4.689 | 4.523 | 4.542 | 398,946 | -0.12(-2.52%) |
Apr 28, 2022 | 4.572 | 4.665 | 4.557 | 4.660 | 323,095 | +0.18(+3.92%) |
Apr 27, 2022 | 4.523 | 4.562 | 4.474 | 4.484 | 344,328 | -0.12(-2.55%) |
Apr 26, 2022 | 4.757 | 4.767 | 4.601 | 4.601 | 426,115 | -0.21(-4.46%) |
Apr 25, 2022 | 4.748 | 4.826 | 4.713 | 4.816 | 364,367 | +0.02(+0.41%) |
Apr 22, 2022 | 4.865 | 4.923 | 4.787 | 4.796 | 414,399 | -0.12(-2.39%) |
Apr 21, 2022 | 5.129 | 5.143 | 4.904 | 4.914 | 468,797 | -0.19(-3.64%) |
Apr 20, 2022 | 5.187 | 5.202 | 5.060 | 5.099 | 409,117 | -0.08(-1.51%) |
Apr 19, 2022 | 5.041 | 5.202 | 5.041 | 5.177 | 680,622 | +0.10(+1.92%) |
Apr 18, 2022 | 5.070 | 5.129 | 5.050 | 5.080 | 222,169 | -0.02(-0.38%) |
Apr 14, 2022 | 5.138 | 5.177 | 5.090 | 5.099 | 302,387 | -0.07(-1.32%) |
Apr 13, 2022 | 5.050 | 5.168 | 5.050 | 5.168 | 294,636 | +0.11(+2.12%) |
Apr 12, 2022 | 5.080 | 5.158 | 5.041 | 5.060 | 381,526 | -0.12(-2.26%) |
Apr 11, 2022 | 5.080 | 5.207 | 5.075 | 5.177 | 531,646 | +0.06(+1.15%) |
Apr 08, 2022 | 5.158 | 5.173 | 5.103 | 5.119 | 242,614 | -0.13(-2.42%) |
Apr 07, 2022 | 5.226 | 5.275 | 5.177 | 5.246 | 352,103 | +0.10(+1.90%) |
Apr 06, 2022 | 5.168 | 5.217 | 5.080 | 5.148 | 493,564 | +0.01(+0.19%) |
Apr 05, 2022 | 5.246 | 5.265 | 5.129 | 5.138 | 394,039 | -0.10(-1.87%) |
Apr 04, 2022 | 5.187 | 5.236 | 5.168 | 5.236 | 267,995 | +0.05(+0.94%) |