Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.950 | 5.090 | 4.850 | 4.940 | 570,730 | -0.15(-2.95%) |
Jun 29, 2022 | 5.140 | 5.195 | 4.860 | 5.090 | 678,975 | -0.09(-1.74%) |
Jun 28, 2022 | 5.350 | 5.520 | 5.090 | 5.180 | 576,301 | -0.17(-3.18%) |
Jun 27, 2022 | 5.470 | 5.620 | 5.160 | 5.350 | 751,425 | -0.19(-3.43%) |
Jun 24, 2022 | 5.360 | 5.610 | 5.250 | 5.540 | 5,264,994 | +0.24(+4.53%) |
Jun 23, 2022 | 4.960 | 5.310 | 4.955 | 5.300 | 1,045,679 | +0.36(+7.29%) |
Jun 22, 2022 | 4.440 | 4.950 | 4.400 | 4.940 | 1,103,336 | +0.38(+8.33%) |
Jun 21, 2022 | 4.530 | 4.880 | 4.050 | 4.560 | 2,170,793 | +0.18(+4.11%) |
Jun 17, 2022 | 4.260 | 4.520 | 4.190 | 4.380 | 5,343,398 | +0.16(+3.79%) |
Jun 16, 2022 | 4.110 | 4.220 | 3.840 | 4.220 | 1,807,534 | -0.05(-1.17%) |
Jun 15, 2022 | 4.100 | 4.350 | 4.025 | 4.270 | 1,374,902 | +0.22(+5.43%) |
Jun 14, 2022 | 4.070 | 4.190 | 3.850 | 4.050 | 1,256,301 | +0.01(+0.25%) |
Jun 13, 2022 | 4.340 | 4.340 | 3.860 | 4.040 | 1,591,786 | -0.40(-9.01%) |
Jun 10, 2022 | 5.000 | 5.045 | 4.290 | 4.440 | 1,873,209 | -0.66(-12.94%) |
Jun 09, 2022 | 5.060 | 5.530 | 4.970 | 5.100 | 931,808 | +0.01(+0.20%) |
Jun 08, 2022 | 4.750 | 5.270 | 4.750 | 5.090 | 971,330 | +0.30(+6.26%) |
Jun 07, 2022 | 4.380 | 4.795 | 4.380 | 4.790 | 1,001,719 | +0.34(+7.64%) |
Jun 06, 2022 | 4.580 | 4.700 | 4.400 | 4.450 | 806,621 | -0.07(-1.55%) |
Jun 03, 2022 | 4.500 | 4.690 | 4.280 | 4.520 | 1,322,488 | -0.01(-0.22%) |
Jun 02, 2022 | 4.440 | 4.630 | 4.400 | 4.530 | 887,559 | +0.05(+1.12%) |
Jun 01, 2022 | 4.910 | 5.050 | 4.350 | 4.480 | 1,030,079 | -0.38(-7.82%) |
May 31, 2022 | 5.140 | 5.345 | 4.830 | 4.860 | 1,885,819 | -0.43(-8.13%) |
May 27, 2022 | 4.740 | 5.310 | 4.650 | 5.290 | 922,797 | +0.55(+11.60%) |
May 26, 2022 | 4.710 | 4.940 | 4.680 | 4.740 | 588,827 | +0.02(+0.42%) |
May 25, 2022 | 4.640 | 4.800 | 4.555 | 4.720 | 816,253 | +0.05(+1.07%) |
May 24, 2022 | 4.860 | 4.880 | 4.550 | 4.670 | 1,274,759 | -0.31(-6.22%) |
May 23, 2022 | 5.130 | 5.220 | 4.860 | 4.980 | 590,770 | -0.07(-1.39%) |
May 20, 2022 | 5.270 | 5.340 | 4.730 | 5.050 | 1,142,832 | -0.22(-4.17%) |
May 19, 2022 | 4.650 | 5.320 | 4.580 | 5.270 | 1,405,347 | +0.64(+13.82%) |
May 18, 2022 | 4.440 | 4.740 | 4.400 | 4.630 | 1,595,552 | +0.00(+0.00%) |
May 17, 2022 | 4.400 | 4.630 | 4.275 | 4.630 | 1,398,980 | +0.37(+8.69%) |
May 16, 2022 | 4.610 | 4.680 | 4.250 | 4.260 | 1,068,942 | -0.35(-7.59%) |
May 13, 2022 | 4.770 | 4.850 | 4.510 | 4.610 | 1,267,457 | -0.03(-0.65%) |
May 12, 2022 | 4.550 | 4.950 | 4.315 | 4.640 | 1,311,510 | +0.14(+3.11%) |
May 11, 2022 | 5.570 | 5.640 | 4.490 | 4.500 | 1,128,261 | -1.16(-20.49%) |
May 10, 2022 | 5.090 | 6.000 | 4.880 | 5.660 | 1,642,779 | +0.77(+15.75%) |
May 09, 2022 | 4.960 | 5.120 | 4.800 | 4.890 | 1,361,603 | -0.17(-3.36%) |
May 06, 2022 | 5.140 | 5.210 | 4.950 | 5.060 | 934,844 | -0.18(-3.44%) |
May 05, 2022 | 5.410 | 5.742 | 5.075 | 5.240 | 963,975 | -0.25(-4.55%) |
May 04, 2022 | 5.430 | 5.550 | 4.905 | 5.490 | 1,104,917 | +0.02(+0.37%) |
May 03, 2022 | 5.360 | 5.480 | 5.140 | 5.470 | 732,518 | +0.08(+1.48%) |
May 02, 2022 | 5.150 | 5.560 | 5.050 | 5.390 | 813,836 | +0.25(+4.86%) |
Apr 29, 2022 | 5.440 | 5.675 | 5.110 | 5.140 | 487,161 | -0.29(-5.34%) |
Apr 28, 2022 | 5.640 | 5.701 | 5.070 | 5.430 | 616,490 | -0.16(-2.86%) |
Apr 27, 2022 | 5.900 | 6.030 | 5.580 | 5.590 | 802,793 | -0.34(-5.73%) |
Apr 26, 2022 | 6.350 | 6.390 | 5.910 | 5.930 | 768,147 | -0.47(-7.34%) |
Apr 25, 2022 | 6.320 | 6.500 | 6.167 | 6.400 | 535,955 | +0.02(+0.31%) |
Apr 22, 2022 | 6.550 | 6.680 | 6.310 | 6.380 | 493,015 | -0.23(-3.48%) |
Apr 21, 2022 | 7.090 | 7.160 | 6.570 | 6.610 | 695,011 | -0.38(-5.44%) |
Apr 20, 2022 | 6.890 | 7.280 | 6.735 | 6.990 | 542,683 | +0.00(+0.00%) |
Apr 19, 2022 | 6.750 | 7.110 | 6.620 | 6.990 | 519,902 | +0.26(+3.86%) |
Apr 18, 2022 | 7.090 | 7.090 | 6.710 | 6.730 | 754,900 | -0.35(-4.94%) |
Apr 14, 2022 | 7.400 | 7.450 | 7.050 | 7.080 | 470,014 | -0.37(-4.97%) |
Apr 13, 2022 | 7.280 | 7.520 | 7.060 | 7.450 | 650,808 | +0.20(+2.76%) |
Apr 12, 2022 | 7.690 | 7.760 | 7.180 | 7.250 | 663,232 | -0.30(-3.97%) |
Apr 11, 2022 | 7.700 | 7.910 | 7.540 | 7.550 | 550,163 | -0.25(-3.21%) |
Apr 08, 2022 | 8.080 | 8.080 | 7.750 | 7.800 | 544,403 | -0.35(-4.29%) |
Apr 07, 2022 | 7.930 | 8.205 | 7.910 | 8.150 | 561,981 | +0.15(+1.88%) |
Apr 06, 2022 | 7.880 | 8.130 | 7.670 | 8.000 | 559,858 | -0.03(-0.37%) |
Apr 05, 2022 | 8.420 | 8.660 | 7.890 | 8.030 | 902,857 | -0.48(-5.64%) |
Apr 04, 2022 | 8.030 | 8.580 | 8.030 | 8.510 | 594,981 | +0.49(+6.11%) |