Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.150 | 4.260 | 3.980 | 4.060 | 369,547 | -0.21(-4.92%) |
Jun 29, 2022 | 4.300 | 4.300 | 4.130 | 4.270 | 256,241 | -0.04(-0.93%) |
Jun 28, 2022 | 4.650 | 4.740 | 4.280 | 4.310 | 387,830 | -0.33(-7.11%) |
Jun 27, 2022 | 4.730 | 4.810 | 4.550 | 4.640 | 343,687 | -0.10(-2.11%) |
Jun 24, 2022 | 4.800 | 4.930 | 4.620 | 4.740 | 1,550,779 | +0.04(+0.85%) |
Jun 23, 2022 | 4.210 | 4.700 | 4.190 | 4.700 | 800,275 | +0.50(+11.90%) |
Jun 22, 2022 | 3.990 | 4.282 | 3.990 | 4.200 | 368,019 | +0.08(+1.94%) |
Jun 21, 2022 | 4.280 | 4.390 | 4.060 | 4.120 | 431,353 | +0.03(+0.73%) |
Jun 17, 2022 | 3.830 | 4.170 | 3.771 | 4.090 | 498,206 | +0.29(+7.63%) |
Jun 16, 2022 | 4.000 | 4.060 | 3.750 | 3.800 | 656,090 | -0.38(-9.09%) |
Jun 15, 2022 | 4.170 | 4.270 | 4.020 | 4.180 | 530,516 | +0.03(+0.72%) |
Jun 14, 2022 | 4.200 | 4.220 | 4.010 | 4.150 | 294,925 | -0.06(-1.43%) |
Jun 13, 2022 | 4.370 | 4.484 | 4.170 | 4.210 | 401,975 | -0.44(-9.46%) |
Jun 10, 2022 | 4.630 | 4.799 | 4.470 | 4.650 | 539,962 | -0.15(-3.12%) |
Jun 09, 2022 | 5.100 | 5.100 | 4.740 | 4.800 | 671,790 | -0.28(-5.51%) |
Jun 08, 2022 | 5.010 | 5.240 | 4.960 | 5.080 | 523,998 | +0.05(+0.99%) |
Jun 07, 2022 | 4.980 | 5.290 | 4.880 | 5.030 | 743,528 | -0.08(-1.57%) |
Jun 06, 2022 | 5.310 | 5.340 | 5.010 | 5.110 | 749,650 | -0.10(-1.92%) |
Jun 03, 2022 | 5.530 | 5.582 | 5.100 | 5.210 | 1,024,209 | -0.32(-5.79%) |
Jun 02, 2022 | 5.060 | 5.740 | 5.000 | 5.530 | 1,747,096 | +0.49(+9.72%) |
Jun 01, 2022 | 5.090 | 5.230 | 4.760 | 5.040 | 876,554 | +0.01(+0.20%) |
May 31, 2022 | 5.000 | 5.180 | 4.660 | 5.030 | 968,636 | +0.09(+1.82%) |
May 27, 2022 | 5.160 | 5.550 | 4.740 | 4.940 | 2,207,471 | +0.38(+8.33%) |
May 26, 2022 | 4.410 | 4.680 | 4.400 | 4.560 | 828,684 | +0.25(+5.80%) |
May 25, 2022 | 3.880 | 4.325 | 3.880 | 4.310 | 628,134 | +0.42(+10.80%) |
May 24, 2022 | 4.020 | 4.020 | 3.660 | 3.890 | 371,990 | -0.18(-4.42%) |
May 23, 2022 | 4.140 | 4.230 | 3.950 | 4.070 | 306,572 | -0.06(-1.45%) |
May 20, 2022 | 4.220 | 4.260 | 3.830 | 4.130 | 378,882 | -0.04(-0.96%) |
May 19, 2022 | 4.070 | 4.260 | 4.070 | 4.170 | 475,141 | +0.08(+1.96%) |
May 18, 2022 | 4.130 | 4.330 | 4.010 | 4.090 | 515,812 | -0.20(-4.66%) |
May 17, 2022 | 4.610 | 4.690 | 4.130 | 4.290 | 964,567 | +0.08(+1.90%) |
May 16, 2022 | 4.900 | 4.900 | 4.031 | 4.210 | 852,243 | -0.59(-12.29%) |
May 13, 2022 | 4.920 | 5.410 | 4.760 | 4.800 | 838,519 | -0.08(-1.64%) |
May 12, 2022 | 4.330 | 5.250 | 4.240 | 4.880 | 1,372,188 | -0.20(-3.94%) |
May 11, 2022 | 5.880 | 5.960 | 4.870 | 5.080 | 2,187,302 | -0.84(-14.19%) |
May 10, 2022 | 6.110 | 6.135 | 5.665 | 5.920 | 694,957 | +0.09(+1.54%) |
May 09, 2022 | 6.290 | 6.290 | 5.700 | 5.830 | 537,049 | -0.55(-8.62%) |
May 06, 2022 | 6.460 | 6.460 | 5.860 | 6.380 | 977,726 | -0.08(-1.24%) |
May 05, 2022 | 6.420 | 6.510 | 6.036 | 6.460 | 490,887 | -0.05(-0.77%) |
May 04, 2022 | 6.540 | 6.720 | 6.100 | 6.510 | 389,287 | +0.01(+0.15%) |
May 03, 2022 | 6.380 | 6.530 | 6.212 | 6.500 | 343,997 | +0.14(+2.20%) |
May 02, 2022 | 5.990 | 6.430 | 5.900 | 6.360 | 490,182 | +0.39(+6.53%) |
Apr 29, 2022 | 6.300 | 6.400 | 5.930 | 5.970 | 312,412 | -0.34(-5.39%) |
Apr 28, 2022 | 6.370 | 6.500 | 6.030 | 6.310 | 324,178 | +0.11(+1.77%) |
Apr 27, 2022 | 6.490 | 6.750 | 6.130 | 6.200 | 413,614 | -0.30(-4.62%) |
Apr 26, 2022 | 7.050 | 7.060 | 6.360 | 6.500 | 565,603 | -0.50(-7.14%) |
Apr 25, 2022 | 6.480 | 7.325 | 6.310 | 7.000 | 785,102 | +0.52(+8.02%) |
Apr 22, 2022 | 6.660 | 6.730 | 6.385 | 6.480 | 281,915 | -0.24(-3.57%) |
Apr 21, 2022 | 6.730 | 6.960 | 6.600 | 6.720 | 284,289 | +0.14(+2.13%) |
Apr 20, 2022 | 6.860 | 6.890 | 6.060 | 6.580 | 938,473 | +0.25(+3.95%) |
Apr 19, 2022 | 6.200 | 6.600 | 6.200 | 6.330 | 407,975 | +0.13(+2.10%) |
Apr 18, 2022 | 6.700 | 6.700 | 6.000 | 6.200 | 408,053 | -0.44(-6.63%) |
Apr 14, 2022 | 6.830 | 7.000 | 6.540 | 6.640 | 386,568 | -0.18(-2.64%) |
Apr 13, 2022 | 6.710 | 6.955 | 6.625 | 6.820 | 434,543 | +0.08(+1.19%) |
Apr 12, 2022 | 6.870 | 7.105 | 6.680 | 6.740 | 235,043 | -0.16(-2.32%) |
Apr 11, 2022 | 7.130 | 7.450 | 6.840 | 6.900 | 452,809 | -0.29(-4.03%) |
Apr 08, 2022 | 7.050 | 7.484 | 6.950 | 7.190 | 306,586 | +0.07(+0.98%) |
Apr 07, 2022 | 7.150 | 7.440 | 7.060 | 7.120 | 269,341 | -0.06(-0.84%) |
Apr 06, 2022 | 7.420 | 7.420 | 7.080 | 7.180 | 405,593 | -0.34(-4.52%) |
Apr 05, 2022 | 7.890 | 7.930 | 7.440 | 7.520 | 302,733 | -0.29(-3.71%) |
Apr 04, 2022 | 8.240 | 8.240 | 7.710 | 7.810 | 823,485 | -0.40(-4.87%) |