Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.340 | 4.400 | 4.120 | 4.190 | 10,642,777 | -0.31(-6.89%) |
Jun 29, 2022 | 4.670 | 4.690 | 4.340 | 4.500 | 11,353,441 | -0.26(-5.46%) |
Jun 28, 2022 | 5.020 | 5.107 | 4.690 | 4.760 | 9,714,831 | -0.13(-2.66%) |
Jun 27, 2022 | 5.180 | 5.220 | 4.670 | 4.890 | 11,625,088 | -0.30(-5.78%) |
Jun 24, 2022 | 5.010 | 5.405 | 4.990 | 5.190 | 16,972,532 | +0.25(+5.06%) |
Jun 23, 2022 | 4.750 | 4.970 | 4.550 | 4.940 | 13,030,084 | +0.34(+7.39%) |
Jun 22, 2022 | 5.000 | 5.070 | 4.550 | 4.600 | 14,241,571 | -0.49(-9.63%) |
Jun 21, 2022 | 4.860 | 5.540 | 4.800 | 5.090 | 17,974,652 | +0.44(+9.46%) |
Jun 17, 2022 | 4.500 | 4.770 | 4.470 | 4.650 | 9,789,580 | +0.12(+2.65%) |
Jun 16, 2022 | 4.690 | 4.730 | 4.370 | 4.530 | 9,606,151 | -0.33(-6.79%) |
Jun 15, 2022 | 4.820 | 5.000 | 4.590 | 4.860 | 20,405,832 | -0.03(-0.61%) |
Jun 14, 2022 | 4.700 | 5.015 | 4.440 | 4.890 | 10,681,878 | +0.24(+5.16%) |
Jun 13, 2022 | 4.370 | 4.860 | 4.360 | 4.650 | 16,578,770 | -0.52(-10.06%) |
Jun 10, 2022 | 5.250 | 5.480 | 5.130 | 5.170 | 13,146,512 | -0.30(-5.48%) |
Jun 09, 2022 | 5.890 | 5.900 | 5.440 | 5.470 | 13,895,734 | -0.50(-8.38%) |
Jun 08, 2022 | 6.080 | 6.425 | 5.920 | 5.970 | 11,147,599 | -0.20(-3.24%) |
Jun 07, 2022 | 6.150 | 6.230 | 5.820 | 6.170 | 16,957,044 | -0.20(-3.14%) |
Jun 06, 2022 | 6.500 | 6.600 | 6.250 | 6.370 | 12,228,626 | +0.16(+2.58%) |
Jun 03, 2022 | 6.560 | 6.620 | 6.110 | 6.210 | 15,232,443 | -0.66(-9.61%) |
Jun 02, 2022 | 6.490 | 7.060 | 6.430 | 6.870 | 14,224,780 | +0.35(+5.37%) |
Jun 01, 2022 | 7.200 | 7.250 | 6.480 | 6.520 | 15,474,657 | -0.67(-9.32%) |
May 31, 2022 | 7.770 | 7.830 | 7.050 | 7.190 | 20,415,536 | -0.05(-0.69%) |
May 27, 2022 | 6.800 | 7.300 | 6.739 | 7.240 | 14,393,109 | +0.51(+7.58%) |
May 26, 2022 | 6.140 | 6.920 | 5.970 | 6.730 | 14,233,164 | +0.30(+4.67%) |
May 25, 2022 | 6.220 | 6.560 | 6.185 | 6.430 | 7,506,188 | +0.16(+2.55%) |
May 24, 2022 | 6.690 | 6.830 | 6.070 | 6.270 | 9,862,539 | -0.59(-8.60%) |
May 23, 2022 | 6.960 | 7.130 | 6.645 | 6.860 | 11,570,090 | +0.02(+0.29%) |
May 20, 2022 | 7.270 | 7.350 | 6.471 | 6.840 | 13,398,460 | -0.29(-4.07%) |
May 19, 2022 | 6.990 | 7.530 | 6.950 | 7.130 | 12,338,818 | +0.20(+2.89%) |
May 18, 2022 | 7.450 | 7.570 | 6.800 | 6.930 | 10,518,664 | -0.69(-9.06%) |
May 17, 2022 | 7.560 | 7.830 | 7.330 | 7.620 | 9,215,914 | +0.43(+5.98%) |
May 16, 2022 | 7.830 | 7.930 | 7.170 | 7.190 | 9,849,715 | -0.78(-9.79%) |
May 13, 2022 | 7.950 | 8.430 | 7.720 | 7.970 | 17,069,884 | +0.66(+9.03%) |
May 12, 2022 | 6.500 | 7.450 | 6.250 | 7.310 | 18,997,772 | +0.47(+6.87%) |
May 11, 2022 | 7.080 | 7.980 | 6.750 | 6.840 | 17,494,154 | -0.69(-9.16%) |
May 10, 2022 | 8.250 | 8.500 | 7.230 | 7.530 | 12,183,479 | -0.14(-1.83%) |
May 09, 2022 | 8.870 | 9.000 | 7.530 | 7.670 | 13,996,640 | -1.82(-19.18%) |
May 06, 2022 | 9.990 | 10.09 | 9.300 | 9.490 | 8,815,451 | -0.70(-6.87%) |
May 05, 2022 | 11.34 | 11.37 | 9.910 | 10.19 | 9,383,758 | -1.38(-11.93%) |
May 04, 2022 | 10.90 | 11.64 | 10.24 | 11.57 | 11,529,201 | +0.73(+6.73%) |
May 03, 2022 | 10.86 | 11.39 | 10.72 | 10.84 | 6,518,308 | -0.13(-1.19%) |
May 02, 2022 | 10.09 | 10.98 | 9.750 | 10.97 | 10,922,620 | +0.83(+8.19%) |
Apr 29, 2022 | 10.82 | 11.46 | 10.11 | 10.14 | 7,931,958 | -0.80(-7.31%) |
Apr 28, 2022 | 11.10 | 11.37 | 10.35 | 10.94 | 10,361,374 | -0.04(-0.36%) |
Apr 27, 2022 | 10.82 | 11.70 | 10.78 | 10.98 | 8,263,611 | -0.10(-0.90%) |
Apr 26, 2022 | 11.97 | 12.04 | 10.96 | 11.08 | 8,589,659 | -0.96(-7.97%) |
Apr 25, 2022 | 11.52 | 12.12 | 11.42 | 12.04 | 9,630,654 | +0.19(+1.60%) |
Apr 22, 2022 | 12.65 | 13.10 | 11.82 | 11.85 | 9,682,661 | -0.95(-7.42%) |
Apr 21, 2022 | 14.46 | 14.73 | 12.76 | 12.80 | 10,504,106 | -1.15(-8.24%) |
Apr 20, 2022 | 14.93 | 15.11 | 13.85 | 13.95 | 8,414,461 | -0.93(-6.25%) |
Apr 19, 2022 | 14.82 | 15.21 | 14.23 | 14.88 | 7,721,247 | +0.09(+0.61%) |
Apr 18, 2022 | 14.75 | 15.06 | 14.27 | 14.79 | 6,202,832 | -0.18(-1.20%) |
Apr 14, 2022 | 15.96 | 16.07 | 14.96 | 14.97 | 6,280,422 | -1.04(-6.50%) |
Apr 13, 2022 | 15.45 | 16.10 | 15.31 | 16.01 | 6,367,902 | +0.54(+3.49%) |
Apr 12, 2022 | 16.30 | 16.94 | 15.37 | 15.47 | 6,845,536 | -0.44(-2.77%) |
Apr 11, 2022 | 16.10 | 16.45 | 15.47 | 15.91 | 5,641,752 | -0.77(-4.62%) |
Apr 08, 2022 | 17.13 | 17.51 | 16.62 | 16.68 | 6,101,416 | -0.74(-4.25%) |
Apr 07, 2022 | 17.56 | 17.98 | 16.77 | 17.42 | 6,388,776 | -0.24(-1.36%) |
Apr 06, 2022 | 18.54 | 18.68 | 17.38 | 17.66 | 9,188,868 | -1.57(-8.16%) |
Apr 05, 2022 | 20.75 | 21.01 | 19.16 | 19.23 | 6,460,452 | -1.46(-7.06%) |
Apr 04, 2022 | 20.73 | 21.04 | 20.37 | 20.69 | 6,421,461 | -0.04(-0.19%) |