Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.060 | 3.155 | 3.000 | 3.100 | 3,457,886 | -0.04(-1.27%) |
Jun 29, 2022 | 3.350 | 3.385 | 3.100 | 3.140 | 2,473,860 | -0.16(-4.85%) |
Jun 28, 2022 | 3.520 | 3.530 | 3.260 | 3.300 | 1,896,088 | -0.12(-3.51%) |
Jun 27, 2022 | 3.120 | 3.435 | 3.085 | 3.420 | 3,279,612 | +0.35(+11.40%) |
Jun 24, 2022 | 3.150 | 3.230 | 3.050 | 3.070 | 3,229,760 | -0.01(-0.32%) |
Jun 23, 2022 | 3.330 | 3.350 | 2.970 | 3.080 | 4,241,840 | -0.22(-6.67%) |
Jun 22, 2022 | 3.340 | 3.425 | 3.280 | 3.300 | 2,690,120 | -0.19(-5.44%) |
Jun 21, 2022 | 3.520 | 3.676 | 3.480 | 3.490 | 2,475,319 | +0.04(+1.16%) |
Jun 17, 2022 | 3.620 | 3.665 | 3.340 | 3.450 | 7,788,540 | -0.15(-4.17%) |
Jun 16, 2022 | 3.670 | 3.730 | 3.550 | 3.600 | 2,501,920 | -0.20(-5.26%) |
Jun 15, 2022 | 3.840 | 3.895 | 3.735 | 3.800 | 1,777,424 | -0.04(-1.04%) |
Jun 14, 2022 | 4.140 | 4.170 | 3.770 | 3.840 | 2,269,716 | -0.23(-5.65%) |
Jun 13, 2022 | 4.130 | 4.210 | 3.960 | 4.070 | 1,823,146 | -0.23(-5.35%) |
Jun 10, 2022 | 4.420 | 4.465 | 4.180 | 4.300 | 2,051,424 | -0.20(-4.44%) |
Jun 09, 2022 | 4.620 | 4.630 | 4.405 | 4.500 | 960,192 | -0.17(-3.64%) |
Jun 08, 2022 | 4.820 | 4.830 | 4.600 | 4.670 | 1,367,214 | -0.08(-1.68%) |
Jun 07, 2022 | 4.540 | 4.770 | 4.450 | 4.750 | 1,194,945 | +0.17(+3.71%) |
Jun 06, 2022 | 4.570 | 4.635 | 4.445 | 4.580 | 1,076,666 | +0.07(+1.55%) |
Jun 03, 2022 | 4.720 | 4.810 | 4.500 | 4.510 | 1,447,106 | -0.24(-5.05%) |
Jun 02, 2022 | 4.820 | 4.935 | 4.710 | 4.750 | 1,742,260 | -0.07(-1.45%) |
Jun 01, 2022 | 4.680 | 4.860 | 4.625 | 4.820 | 1,890,773 | +0.18(+3.88%) |
May 31, 2022 | 4.650 | 4.915 | 4.420 | 4.640 | 5,186,175 | +0.00(+0.00%) |
May 27, 2022 | 4.480 | 4.645 | 4.480 | 4.640 | 1,142,605 | +0.11(+2.43%) |
May 26, 2022 | 4.620 | 4.670 | 4.510 | 4.530 | 976,591 | -0.02(-0.44%) |
May 25, 2022 | 4.510 | 4.600 | 4.440 | 4.550 | 1,006,399 | +0.06(+1.34%) |
May 24, 2022 | 4.450 | 4.540 | 4.380 | 4.490 | 1,333,860 | +0.01(+0.22%) |
May 23, 2022 | 4.460 | 4.515 | 4.302 | 4.480 | 1,628,872 | +0.26(+6.16%) |
May 20, 2022 | 4.260 | 4.370 | 4.150 | 4.220 | 1,166,466 | +0.02(+0.48%) |
May 19, 2022 | 4.150 | 4.300 | 4.120 | 4.200 | 1,444,199 | -0.05(-1.18%) |
May 18, 2022 | 4.410 | 4.450 | 4.180 | 4.250 | 1,671,211 | -0.10(-2.30%) |
May 17, 2022 | 4.270 | 4.510 | 4.260 | 4.350 | 2,420,430 | +0.18(+4.32%) |
May 16, 2022 | 4.060 | 4.230 | 4.060 | 4.170 | 1,721,260 | +0.15(+3.73%) |
May 13, 2022 | 3.970 | 4.108 | 3.940 | 4.020 | 1,163,366 | +0.11(+2.81%) |
May 12, 2022 | 3.900 | 3.935 | 3.720 | 3.910 | 1,680,687 | -0.03(-0.76%) |
May 11, 2022 | 3.940 | 4.155 | 3.905 | 3.940 | 1,464,900 | +0.08(+2.07%) |
May 10, 2022 | 4.040 | 4.050 | 3.770 | 3.860 | 1,749,050 | +0.01(+0.26%) |
May 09, 2022 | 4.220 | 4.220 | 3.820 | 3.850 | 1,644,021 | -0.49(-11.29%) |
May 06, 2022 | 4.430 | 4.435 | 4.242 | 4.340 | 997,941 | -0.02(-0.46%) |
May 05, 2022 | 4.530 | 4.530 | 4.140 | 4.360 | 1,520,365 | -0.07(-1.58%) |
May 04, 2022 | 4.280 | 4.465 | 4.210 | 4.430 | 1,445,477 | +0.23(+5.48%) |
May 03, 2022 | 4.100 | 4.290 | 4.100 | 4.200 | 1,143,698 | +0.08(+1.94%) |
May 02, 2022 | 4.070 | 4.180 | 3.950 | 4.120 | 2,162,619 | +0.01(+0.24%) |
Apr 29, 2022 | 4.250 | 4.330 | 4.060 | 4.110 | 1,264,444 | -0.16(-3.75%) |
Apr 28, 2022 | 4.310 | 4.340 | 4.045 | 4.270 | 1,415,050 | +0.03(+0.71%) |
Apr 27, 2022 | 4.290 | 4.330 | 4.130 | 4.240 | 1,998,920 | -0.02(-0.47%) |
Apr 26, 2022 | 4.600 | 4.600 | 3.870 | 4.260 | 4,133,908 | -0.33(-7.19%) |
Apr 25, 2022 | 4.500 | 4.660 | 4.370 | 4.590 | 2,134,667 | -0.23(-4.77%) |
Apr 22, 2022 | 4.980 | 5.120 | 4.810 | 4.820 | 1,412,433 | -0.19(-3.79%) |
Apr 21, 2022 | 5.330 | 5.332 | 4.940 | 5.010 | 1,674,477 | -0.25(-4.75%) |
Apr 20, 2022 | 5.260 | 5.310 | 5.090 | 5.260 | 1,242,870 | +0.00(+0.00%) |
Apr 19, 2022 | 5.330 | 5.460 | 5.175 | 5.260 | 1,696,302 | -0.15(-2.77%) |
Apr 18, 2022 | 5.280 | 5.516 | 5.230 | 5.410 | 2,482,850 | +0.25(+4.84%) |
Apr 14, 2022 | 4.980 | 5.180 | 4.880 | 5.160 | 1,672,430 | +0.18(+3.61%) |
Apr 13, 2022 | 4.980 | 5.040 | 4.820 | 4.980 | 1,404,166 | +0.07(+1.43%) |
Apr 12, 2022 | 4.820 | 5.000 | 4.815 | 4.910 | 1,270,312 | +0.21(+4.47%) |
Apr 11, 2022 | 4.940 | 4.940 | 4.645 | 4.700 | 1,593,688 | -0.30(-6.00%) |
Apr 08, 2022 | 4.900 | 5.060 | 4.900 | 5.000 | 1,974,178 | +0.12(+2.46%) |
Apr 07, 2022 | 4.930 | 5.010 | 4.720 | 4.880 | 1,230,784 | -0.04(-0.81%) |
Apr 06, 2022 | 5.000 | 5.070 | 4.885 | 4.920 | 1,484,887 | -0.06(-1.20%) |
Apr 05, 2022 | 5.120 | 5.270 | 4.950 | 4.980 | 2,162,053 | -0.17(-3.30%) |
Apr 04, 2022 | 5.250 | 5.340 | 5.021 | 5.150 | 1,627,651 | -0.03(-0.58%) |