Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.690 | 3.720 | 3.454 | 3.490 | 204,320 | -0.27(-7.18%) |
Jun 29, 2022 | 3.840 | 3.840 | 3.707 | 3.760 | 119,592 | -0.11(-2.84%) |
Jun 28, 2022 | 4.500 | 4.530 | 3.850 | 3.870 | 251,766 | -0.54(-12.24%) |
Jun 27, 2022 | 4.600 | 4.750 | 4.310 | 4.410 | 369,922 | -0.10(-2.22%) |
Jun 24, 2022 | 4.580 | 4.600 | 4.500 | 4.510 | 176,281 | +0.00(+0.00%) |
Jun 23, 2022 | 4.570 | 4.600 | 4.490 | 4.510 | 77,087 | +0.05(+1.12%) |
Jun 22, 2022 | 4.400 | 4.620 | 4.400 | 4.460 | 86,364 | +0.06(+1.36%) |
Jun 21, 2022 | 4.400 | 4.550 | 4.340 | 4.400 | 144,132 | +0.13(+3.04%) |
Jun 17, 2022 | 4.050 | 4.500 | 4.050 | 4.270 | 207,648 | +0.31(+7.83%) |
Jun 16, 2022 | 3.960 | 4.100 | 3.915 | 3.960 | 103,132 | -0.15(-3.65%) |
Jun 15, 2022 | 3.910 | 4.172 | 3.710 | 4.110 | 118,842 | +0.28(+7.31%) |
Jun 14, 2022 | 3.850 | 3.990 | 3.810 | 3.830 | 69,055 | +0.05(+1.32%) |
Jun 13, 2022 | 3.950 | 3.950 | 3.670 | 3.780 | 80,695 | -0.20(-5.02%) |
Jun 10, 2022 | 3.910 | 4.065 | 3.830 | 3.980 | 184,086 | -0.02(-0.50%) |
Jun 09, 2022 | 3.690 | 4.050 | 3.650 | 4.000 | 186,121 | +0.31(+8.40%) |
Jun 08, 2022 | 3.510 | 3.690 | 3.510 | 3.690 | 60,749 | +0.12(+3.36%) |
Jun 07, 2022 | 3.340 | 3.690 | 3.340 | 3.570 | 98,454 | +0.13(+3.78%) |
Jun 06, 2022 | 3.680 | 3.680 | 3.390 | 3.440 | 61,737 | -0.20(-5.49%) |
Jun 03, 2022 | 3.580 | 3.710 | 3.550 | 3.640 | 108,620 | +0.02(+0.55%) |
Jun 02, 2022 | 3.540 | 3.635 | 3.477 | 3.620 | 49,459 | +0.07(+1.97%) |
Jun 01, 2022 | 3.680 | 3.700 | 3.520 | 3.550 | 73,758 | -0.08(-2.20%) |
May 31, 2022 | 3.670 | 3.670 | 3.508 | 3.630 | 58,037 | -0.01(-0.27%) |
May 27, 2022 | 3.510 | 3.665 | 3.460 | 3.640 | 125,223 | +0.17(+4.90%) |
May 26, 2022 | 3.430 | 3.560 | 3.379 | 3.470 | 52,851 | +0.09(+2.66%) |
May 25, 2022 | 3.430 | 3.520 | 3.360 | 3.380 | 56,752 | -0.03(-0.88%) |
May 24, 2022 | 3.420 | 3.480 | 3.360 | 3.410 | 69,282 | -0.05(-1.45%) |
May 23, 2022 | 3.460 | 3.545 | 3.410 | 3.460 | 43,048 | -0.02(-0.57%) |
May 20, 2022 | 3.500 | 3.570 | 3.370 | 3.480 | 160,994 | +0.08(+2.35%) |
May 19, 2022 | 3.180 | 3.490 | 3.180 | 3.400 | 120,494 | +0.22(+6.92%) |
May 18, 2022 | 3.140 | 3.245 | 3.119 | 3.180 | 62,549 | +0.03(+0.95%) |
May 17, 2022 | 3.100 | 3.200 | 3.100 | 3.150 | 73,202 | +0.06(+1.94%) |
May 16, 2022 | 3.110 | 3.150 | 3.060 | 3.090 | 51,906 | +0.03(+0.98%) |
May 13, 2022 | 2.890 | 3.150 | 2.890 | 3.060 | 157,616 | +0.17(+5.88%) |
May 12, 2022 | 2.840 | 3.060 | 2.810 | 2.890 | 109,253 | -0.06(-2.03%) |
May 11, 2022 | 3.130 | 3.252 | 2.858 | 2.950 | 109,526 | -0.28(-8.81%) |
May 10, 2022 | 3.100 | 3.522 | 3.100 | 3.235 | 164,653 | +0.11(+3.69%) |
May 09, 2022 | 3.390 | 3.470 | 3.080 | 3.120 | 104,737 | -0.37(-10.60%) |
May 06, 2022 | 3.640 | 3.640 | 3.400 | 3.490 | 58,722 | -0.15(-4.12%) |
May 05, 2022 | 3.600 | 3.670 | 3.466 | 3.640 | 82,151 | +0.00(+0.00%) |
May 04, 2022 | 3.450 | 3.670 | 3.320 | 3.640 | 89,257 | +0.20(+5.81%) |
May 03, 2022 | 3.480 | 3.590 | 3.295 | 3.440 | 45,877 | -0.04(-1.15%) |
May 02, 2022 | 3.140 | 3.500 | 3.060 | 3.480 | 125,839 | +0.31(+9.78%) |
Apr 29, 2022 | 3.120 | 3.170 | 3.020 | 3.170 | 71,102 | -0.02(-0.63%) |
Apr 28, 2022 | 3.220 | 3.245 | 2.990 | 3.190 | 137,628 | +0.06(+1.92%) |
Apr 27, 2022 | 3.110 | 3.291 | 3.080 | 3.130 | 61,632 | -0.04(-1.26%) |
Apr 26, 2022 | 3.300 | 3.320 | 3.110 | 3.170 | 83,247 | -0.14(-4.23%) |
Apr 25, 2022 | 3.080 | 3.380 | 3.080 | 3.310 | 58,327 | +0.20(+6.43%) |
Apr 22, 2022 | 3.060 | 3.170 | 3.020 | 3.110 | 97,372 | +0.06(+1.97%) |
Apr 21, 2022 | 3.290 | 3.290 | 3.010 | 3.050 | 95,674 | -0.15(-4.69%) |
Apr 20, 2022 | 3.200 | 3.260 | 3.084 | 3.200 | 102,774 | +0.03(+0.95%) |
Apr 19, 2022 | 3.260 | 3.321 | 3.140 | 3.170 | 120,967 | -0.09(-2.76%) |
Apr 18, 2022 | 3.290 | 3.300 | 3.190 | 3.260 | 152,888 | -0.03(-0.91%) |
Apr 14, 2022 | 3.410 | 3.410 | 3.250 | 3.290 | 102,707 | -0.11(-3.24%) |
Apr 13, 2022 | 3.190 | 3.480 | 3.180 | 3.400 | 101,244 | +0.18(+5.59%) |
Apr 12, 2022 | 3.560 | 3.600 | 3.170 | 3.220 | 266,770 | -0.31(-8.78%) |
Apr 11, 2022 | 3.560 | 3.590 | 3.320 | 3.530 | 116,816 | +0.02(+0.57%) |
Apr 08, 2022 | 3.560 | 3.570 | 3.400 | 3.510 | 149,837 | -0.06(-1.68%) |
Apr 07, 2022 | 3.670 | 3.710 | 3.550 | 3.570 | 133,435 | -0.10(-2.72%) |
Apr 06, 2022 | 3.610 | 3.790 | 3.550 | 3.670 | 111,973 | +0.01(+0.27%) |
Apr 05, 2022 | 3.700 | 3.810 | 3.653 | 3.660 | 113,959 | -0.06(-1.61%) |
Apr 04, 2022 | 3.610 | 3.800 | 3.500 | 3.720 | 220,149 | +0.13(+3.62%) |