Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.340 | 4.460 | 4.050 | 4.050 | 11,960 | -0.05(-1.34%) |
Jun 29, 2022 | 4.310 | 4.498 | 4.056 | 4.105 | 2,177 | -0.34(-7.74%) |
Jun 28, 2022 | 4.610 | 4.800 | 4.298 | 4.449 | 17,074 | +0.23(+5.43%) |
Jun 27, 2022 | 4.050 | 4.220 | 4.050 | 4.220 | 1,872 | +0.06(+1.56%) |
Jun 24, 2022 | 3.990 | 4.400 | 3.990 | 4.155 | 7,134 | +0.16(+3.88%) |
Jun 23, 2022 | 4.250 | 4.287 | 4.000 | 4.000 | 3,449 | -0.15(-3.61%) |
Jun 22, 2022 | 3.770 | 4.230 | 3.623 | 4.150 | 13,149 | +0.21(+5.33%) |
Jun 21, 2022 | 3.740 | 3.950 | 3.620 | 3.940 | 26,042 | +0.10(+2.60%) |
Jun 17, 2022 | 3.810 | 4.040 | 3.630 | 3.840 | 9,782 | +0.03(+0.79%) |
Jun 16, 2022 | 3.740 | 3.880 | 3.603 | 3.810 | 10,032 | -0.12(-3.05%) |
Jun 15, 2022 | 3.750 | 3.970 | 3.730 | 3.930 | 7,106 | +0.07(+1.81%) |
Jun 14, 2022 | 4.050 | 4.050 | 3.760 | 3.860 | 5,477 | +0.05(+1.31%) |
Jun 13, 2022 | 4.350 | 4.350 | 3.800 | 3.810 | 17,086 | -0.58(-13.21%) |
Jun 10, 2022 | 4.800 | 4.800 | 4.385 | 4.390 | 4,028 | -0.36(-7.67%) |
Jun 09, 2022 | 4.750 | 5.000 | 4.690 | 4.755 | 4,705 | -0.12(-2.41%) |
Jun 08, 2022 | 4.700 | 4.990 | 4.700 | 4.872 | 6,551 | -0.06(-1.18%) |
Jun 07, 2022 | 5.080 | 5.131 | 4.450 | 4.930 | 14,365 | +0.03(+0.61%) |
Jun 06, 2022 | 5.050 | 5.388 | 4.890 | 4.900 | 10,286 | +0.01(+0.20%) |
Jun 03, 2022 | 4.890 | 5.000 | 4.880 | 4.890 | 3,970 | -0.19(-3.74%) |
Jun 02, 2022 | 5.390 | 5.500 | 5.070 | 5.080 | 9,301 | -0.31(-5.75%) |
Jun 01, 2022 | 5.520 | 5.520 | 5.220 | 5.390 | 3,624 | +0.07(+1.32%) |
May 31, 2022 | 4.940 | 5.520 | 4.940 | 5.320 | 56,608 | +0.46(+9.47%) |
May 27, 2022 | 4.830 | 4.900 | 4.800 | 4.860 | 7,181 | +0.03(+0.62%) |
May 26, 2022 | 4.640 | 4.850 | 4.640 | 4.830 | 6,806 | +0.23(+5.00%) |
May 25, 2022 | 4.560 | 4.650 | 4.360 | 4.600 | 7,057 | +0.25(+5.75%) |
May 24, 2022 | 4.780 | 4.780 | 4.350 | 4.350 | 3,740 | -0.31(-6.55%) |
May 23, 2022 | 4.650 | 4.750 | 4.460 | 4.655 | 2,384 | +0.12(+2.53%) |
May 20, 2022 | 4.473 | 4.565 | 4.473 | 4.540 | 3,681 | +0.02(+0.44%) |
May 19, 2022 | 4.420 | 4.650 | 4.420 | 4.520 | 6,084 | +0.10(+2.26%) |
May 18, 2022 | 4.340 | 4.420 | 4.310 | 4.420 | 4,551 | +0.00(+0.00%) |
May 17, 2022 | 4.370 | 4.420 | 4.230 | 4.420 | 9,420 | +0.11(+2.55%) |
May 16, 2022 | 3.830 | 4.500 | 3.830 | 4.310 | 31,421 | +0.52(+13.72%) |
May 13, 2022 | 3.530 | 3.960 | 3.500 | 3.790 | 13,433 | +0.27(+7.67%) |
May 12, 2022 | 3.500 | 3.600 | 3.500 | 3.520 | 13,250 | -0.07(-1.95%) |
May 11, 2022 | 4.040 | 4.040 | 3.550 | 3.590 | 25,327 | -0.53(-12.97%) |
May 10, 2022 | 4.440 | 4.450 | 4.090 | 4.125 | 22,728 | -0.22(-4.98%) |
May 09, 2022 | 5.200 | 5.200 | 4.341 | 4.341 | 29,261 | -0.92(-17.47%) |
May 06, 2022 | 5.270 | 5.520 | 5.211 | 5.260 | 9,534 | -0.15(-2.77%) |
May 05, 2022 | 5.220 | 5.518 | 5.190 | 5.410 | 4,594 | -0.08(-1.46%) |
May 04, 2022 | 5.130 | 5.600 | 5.110 | 5.490 | 12,495 | +0.32(+6.19%) |
May 03, 2022 | 5.100 | 5.310 | 5.095 | 5.170 | 19,247 | +0.04(+0.78%) |
May 02, 2022 | 4.920 | 5.190 | 4.780 | 5.130 | 32,716 | +0.25(+5.12%) |
Apr 29, 2022 | 5.230 | 5.300 | 4.860 | 4.880 | 29,142 | -0.45(-8.44%) |
Apr 28, 2022 | 5.620 | 5.790 | 4.706 | 5.330 | 80,623 | -0.46(-7.94%) |
Apr 27, 2022 | 4.860 | 5.900 | 4.860 | 5.790 | 80,805 | -0.01(-0.17%) |
Apr 26, 2022 | 5.625 | 6.300 | 4.883 | 5.800 | 56,141 | +0.42(+7.91%) |
Apr 25, 2022 | 5.500 | 5.850 | 5.250 | 5.375 | 14,079 | -0.25(-4.36%) |
Apr 22, 2022 | 5.878 | 5.878 | 5.295 | 5.620 | 18,874 | -0.10(-1.71%) |
Apr 21, 2022 | 6.000 | 6.098 | 5.537 | 5.718 | 21,797 | -0.29(-4.75%) |
Apr 20, 2022 | 5.810 | 6.250 | 5.785 | 6.003 | 13,267 | -0.03(-0.54%) |
Apr 19, 2022 | 6.000 | 6.175 | 5.750 | 6.035 | 34,023 | +0.17(+2.99%) |
Apr 18, 2022 | 6.250 | 6.250 | 5.388 | 5.860 | 80,044 | -1.66(-22.10%) |
Apr 14, 2022 | 8.875 | 8.875 | 7.375 | 7.522 | 23,371 | -1.05(-12.27%) |
Apr 13, 2022 | 7.928 | 8.625 | 7.750 | 8.575 | 18,040 | +0.40(+4.93%) |
Apr 12, 2022 | 7.532 | 8.508 | 7.525 | 8.172 | 30,534 | +0.41(+5.35%) |
Apr 11, 2022 | 7.500 | 8.245 | 7.300 | 7.758 | 23,806 | +0.26(+3.43%) |
Apr 08, 2022 | 7.500 | 7.622 | 7.287 | 7.500 | 3,618 | +0.11(+1.42%) |
Apr 07, 2022 | 8.000 | 8.250 | 7.152 | 7.395 | 16,096 | -0.73(-8.98%) |
Apr 06, 2022 | 8.040 | 8.700 | 7.808 | 8.125 | 15,881 | -0.52(-6.04%) |
Apr 05, 2022 | 8.750 | 8.815 | 8.500 | 8.648 | 1,586 | +0.02(+0.26%) |
Apr 04, 2022 | 8.750 | 8.992 | 8.137 | 8.625 | 21,630 | +0.07(+0.88%) |