Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.316 | 3.342 | 3.173 | 3.199 | 21,099,290 | -0.15(-4.53%) |
Jun 29, 2022 | 3.432 | 3.432 | 3.280 | 3.351 | 19,604,206 | -0.05(-1.58%) |
Jun 28, 2022 | 3.673 | 3.700 | 3.396 | 3.405 | 28,433,618 | -0.26(-7.07%) |
Jun 27, 2022 | 3.610 | 3.664 | 3.530 | 3.664 | 17,935,944 | +0.09(+2.50%) |
Jun 24, 2022 | 3.548 | 3.593 | 3.423 | 3.575 | 24,813,862 | +0.03(+0.76%) |
Jun 23, 2022 | 3.727 | 3.749 | 3.530 | 3.548 | 28,732,618 | -0.19(-5.02%) |
Jun 22, 2022 | 3.762 | 3.870 | 3.709 | 3.736 | 19,919,718 | -0.02(-0.48%) |
Jun 21, 2022 | 3.628 | 3.838 | 3.619 | 3.753 | 28,337,204 | +0.09(+2.44%) |
Jun 17, 2022 | 3.682 | 3.767 | 3.588 | 3.664 | 108,744,640 | -0.04(-0.97%) |
Jun 16, 2022 | 3.628 | 3.758 | 3.539 | 3.700 | 50,060,460 | +0.01(+0.24%) |
Jun 15, 2022 | 3.691 | 3.798 | 3.561 | 3.691 | 46,048,308 | +0.04(+1.23%) |
Jun 14, 2022 | 3.807 | 3.807 | 3.566 | 3.646 | 42,347,308 | -0.14(-3.77%) |
Jun 13, 2022 | 3.941 | 3.995 | 3.780 | 3.789 | 45,516,528 | -0.26(-6.40%) |
Jun 10, 2022 | 3.789 | 4.084 | 3.736 | 4.048 | 18,346,482 | +0.19(+4.86%) |
Jun 09, 2022 | 3.986 | 3.995 | 3.861 | 3.861 | 18,951,548 | -0.16(-4.00%) |
Jun 08, 2022 | 4.013 | 4.057 | 3.959 | 4.022 | 14,607,479 | -0.01(-0.22%) |
Jun 07, 2022 | 3.977 | 4.035 | 3.950 | 4.030 | 8,499,223 | +0.03(+0.67%) |
Jun 06, 2022 | 4.120 | 4.120 | 3.950 | 4.004 | 15,388,554 | -0.06(-1.54%) |
Jun 03, 2022 | 4.138 | 4.187 | 4.039 | 4.066 | 20,910,508 | -0.13(-2.98%) |
Jun 02, 2022 | 4.013 | 4.227 | 4.013 | 4.191 | 16,039,002 | +0.23(+5.87%) |
Jun 01, 2022 | 4.039 | 4.048 | 3.914 | 3.959 | 12,810,351 | -0.00(-0.05%) |
May 31, 2022 | 3.987 | 4.075 | 3.908 | 3.961 | 17,344,850 | -0.04(-1.10%) |
May 27, 2022 | 4.093 | 4.111 | 3.989 | 4.005 | 12,397,048 | -0.04(-0.87%) |
May 26, 2022 | 4.014 | 4.082 | 3.979 | 4.040 | 16,151,048 | +0.01(+0.22%) |
May 25, 2022 | 3.987 | 4.084 | 3.957 | 4.031 | 21,078,606 | -0.04(-0.87%) |
May 24, 2022 | 3.970 | 4.093 | 3.952 | 4.067 | 16,419,985 | +0.10(+2.44%) |
May 23, 2022 | 4.049 | 4.084 | 3.926 | 3.970 | 9,087,001 | +0.01(+0.22%) |
May 20, 2022 | 4.005 | 4.045 | 3.866 | 3.961 | 17,260,958 | -0.01(-0.22%) |
May 19, 2022 | 3.882 | 4.014 | 3.855 | 3.970 | 25,660,352 | +0.18(+4.88%) |
May 18, 2022 | 3.794 | 3.864 | 3.723 | 3.785 | 22,851,220 | -0.06(-1.60%) |
May 17, 2022 | 3.838 | 3.899 | 3.767 | 3.847 | 18,097,668 | +0.08(+2.10%) |
May 16, 2022 | 3.653 | 3.811 | 3.653 | 3.767 | 21,382,532 | +0.11(+2.88%) |
May 13, 2022 | 3.547 | 3.671 | 3.450 | 3.662 | 36,728,172 | +0.09(+2.46%) |
May 12, 2022 | 3.723 | 3.732 | 3.468 | 3.574 | 33,132,590 | -0.23(-6.02%) |
May 11, 2022 | 4.031 | 4.080 | 3.750 | 3.803 | 34,081,268 | -0.22(-5.47%) |
May 10, 2022 | 4.084 | 4.111 | 3.919 | 4.023 | 29,777,012 | -0.02(-0.44%) |
May 09, 2022 | 4.199 | 4.234 | 4.005 | 4.040 | 25,190,496 | -0.29(-6.71%) |
May 06, 2022 | 4.366 | 4.392 | 4.278 | 4.331 | 17,692,178 | -0.07(-1.60%) |
May 05, 2022 | 4.586 | 4.586 | 4.313 | 4.401 | 23,577,812 | -0.16(-3.47%) |
May 04, 2022 | 4.445 | 4.568 | 4.375 | 4.560 | 18,936,508 | +0.11(+2.57%) |
May 03, 2022 | 4.401 | 4.516 | 4.375 | 4.445 | 17,511,728 | +0.06(+1.41%) |
May 02, 2022 | 4.383 | 4.401 | 4.251 | 4.383 | 23,282,234 | -0.09(-1.97%) |
Apr 29, 2022 | 4.568 | 4.630 | 4.454 | 4.471 | 18,633,470 | -0.04(-0.97%) |
Apr 28, 2022 | 4.454 | 4.524 | 4.410 | 4.516 | 18,786,128 | +0.07(+1.58%) |
Apr 27, 2022 | 4.489 | 4.577 | 4.427 | 4.445 | 18,853,708 | -0.03(-0.59%) |
Apr 26, 2022 | 4.692 | 4.700 | 4.454 | 4.471 | 20,503,378 | -0.21(-4.51%) |
Apr 25, 2022 | 4.665 | 4.758 | 4.595 | 4.683 | 26,740,416 | -0.15(-3.10%) |
Apr 22, 2022 | 4.947 | 5.000 | 4.793 | 4.832 | 32,939,776 | -0.20(-4.02%) |
Apr 21, 2022 | 5.255 | 5.255 | 4.973 | 5.035 | 29,652,874 | -0.25(-4.67%) |
Apr 20, 2022 | 5.281 | 5.316 | 5.105 | 5.281 | 22,598,338 | -0.04(-0.83%) |
Apr 19, 2022 | 5.325 | 5.396 | 5.246 | 5.325 | 17,690,128 | -0.04(-0.66%) |
Apr 18, 2022 | 5.440 | 5.519 | 5.361 | 5.361 | 15,916,805 | -0.04(-0.81%) |
Apr 14, 2022 | 5.387 | 5.440 | 5.290 | 5.405 | 14,344,130 | +0.00(+0.00%) |
Apr 13, 2022 | 5.457 | 5.488 | 5.369 | 5.405 | 17,482,114 | +0.01(+0.16%) |
Apr 12, 2022 | 5.475 | 5.532 | 5.378 | 5.396 | 27,009,572 | +0.02(+0.33%) |
Apr 11, 2022 | 5.528 | 5.581 | 5.347 | 5.378 | 21,323,610 | -0.09(-1.61%) |
Apr 08, 2022 | 5.316 | 5.484 | 5.272 | 5.466 | 24,298,546 | +0.23(+4.37%) |
Apr 07, 2022 | 5.176 | 5.316 | 5.105 | 5.237 | 31,092,948 | +0.08(+1.54%) |
Apr 06, 2022 | 5.176 | 5.184 | 5.017 | 5.158 | 22,838,648 | +0.00(+0.00%) |
Apr 05, 2022 | 5.361 | 5.475 | 5.088 | 5.158 | 29,699,844 | -0.14(-2.66%) |
Apr 04, 2022 | 5.325 | 5.440 | 5.220 | 5.299 | 15,635,669 | +0.00(+0.00%) |