Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.910 | 2.930 | 2.782 | 2.920 | 901,335 | -0.01(-0.34%) |
Jun 29, 2022 | 2.960 | 2.990 | 2.830 | 2.930 | 1,026,560 | -0.05(-1.68%) |
Jun 28, 2022 | 3.180 | 3.210 | 2.970 | 2.980 | 935,112 | -0.20(-6.29%) |
Jun 27, 2022 | 3.350 | 3.380 | 3.090 | 3.180 | 1,745,763 | -0.17(-5.07%) |
Jun 24, 2022 | 3.100 | 3.370 | 3.060 | 3.350 | 4,910,020 | +0.29(+9.48%) |
Jun 23, 2022 | 2.830 | 3.075 | 2.830 | 3.060 | 1,116,438 | +0.25(+8.90%) |
Jun 22, 2022 | 2.690 | 2.890 | 2.650 | 2.810 | 1,532,676 | +0.08(+2.93%) |
Jun 21, 2022 | 2.780 | 2.826 | 2.680 | 2.730 | 1,250,665 | +0.07(+2.63%) |
Jun 17, 2022 | 2.620 | 2.720 | 2.590 | 2.660 | 1,728,981 | +0.10(+3.91%) |
Jun 16, 2022 | 2.650 | 2.700 | 2.540 | 2.560 | 1,612,238 | -0.15(-5.54%) |
Jun 15, 2022 | 2.720 | 2.765 | 2.640 | 2.710 | 1,617,750 | +0.04(+1.50%) |
Jun 14, 2022 | 2.740 | 2.765 | 2.645 | 2.670 | 1,387,641 | -0.02(-0.74%) |
Jun 13, 2022 | 2.760 | 2.869 | 2.680 | 2.690 | 1,732,834 | -0.19(-6.60%) |
Jun 10, 2022 | 2.920 | 2.985 | 2.840 | 2.880 | 1,531,314 | -0.11(-3.68%) |
Jun 09, 2022 | 3.150 | 3.211 | 2.960 | 2.990 | 2,340,852 | -0.31(-9.39%) |
Jun 08, 2022 | 3.230 | 3.430 | 3.230 | 3.300 | 1,123,180 | +0.07(+2.17%) |
Jun 07, 2022 | 3.250 | 3.269 | 3.140 | 3.230 | 1,103,300 | -0.07(-2.12%) |
Jun 06, 2022 | 3.300 | 3.390 | 3.270 | 3.300 | 875,958 | +0.04(+1.23%) |
Jun 03, 2022 | 3.340 | 3.380 | 3.220 | 3.260 | 817,024 | -0.14(-4.12%) |
Jun 02, 2022 | 3.280 | 3.439 | 3.239 | 3.400 | 1,368,051 | +0.12(+3.66%) |
Jun 01, 2022 | 3.450 | 3.500 | 3.240 | 3.280 | 2,164,942 | -0.16(-4.65%) |
May 31, 2022 | 3.540 | 3.630 | 3.370 | 3.440 | 2,536,209 | -0.05(-1.43%) |
May 27, 2022 | 3.390 | 3.535 | 3.360 | 3.490 | 1,149,043 | +0.15(+4.49%) |
May 26, 2022 | 3.040 | 3.370 | 3.010 | 3.340 | 1,629,481 | +0.34(+11.33%) |
May 25, 2022 | 3.000 | 3.150 | 2.985 | 3.000 | 2,089,872 | -0.01(-0.33%) |
May 24, 2022 | 3.100 | 3.125 | 2.950 | 3.010 | 1,436,036 | -0.14(-4.44%) |
May 23, 2022 | 3.210 | 3.240 | 3.070 | 3.150 | 1,535,201 | -0.07(-2.17%) |
May 20, 2022 | 3.230 | 3.240 | 3.080 | 3.220 | 1,899,712 | +0.08(+2.55%) |
May 19, 2022 | 3.090 | 3.230 | 2.990 | 3.140 | 2,222,737 | -0.03(-0.95%) |
May 18, 2022 | 3.570 | 3.580 | 3.160 | 3.170 | 1,585,545 | -0.40(-11.20%) |
May 17, 2022 | 3.540 | 3.580 | 3.395 | 3.570 | 2,069,833 | +0.14(+4.08%) |
May 16, 2022 | 3.190 | 3.595 | 3.060 | 3.430 | 2,823,421 | +0.26(+8.20%) |
May 13, 2022 | 3.220 | 3.490 | 3.140 | 3.170 | 5,031,058 | +0.24(+8.19%) |
May 12, 2022 | 2.800 | 3.070 | 2.660 | 2.930 | 3,717,369 | +0.08(+2.81%) |
May 11, 2022 | 3.260 | 3.320 | 2.830 | 2.850 | 3,746,782 | -0.46(-13.90%) |
May 10, 2022 | 3.530 | 3.670 | 3.280 | 3.310 | 2,397,110 | -0.22(-6.23%) |
May 09, 2022 | 3.580 | 3.720 | 3.480 | 3.530 | 1,969,470 | -0.14(-3.81%) |
May 06, 2022 | 3.830 | 3.830 | 3.630 | 3.670 | 1,251,571 | -0.18(-4.68%) |
May 05, 2022 | 4.060 | 4.170 | 3.830 | 3.850 | 2,430,554 | -0.45(-10.47%) |
May 04, 2022 | 4.150 | 4.310 | 4.005 | 4.300 | 918,467 | +0.16(+3.86%) |
May 03, 2022 | 4.040 | 4.230 | 4.000 | 4.140 | 1,060,825 | +0.12(+2.99%) |
May 02, 2022 | 3.950 | 4.040 | 3.870 | 4.020 | 1,397,725 | +0.06(+1.52%) |
Apr 29, 2022 | 4.000 | 4.110 | 3.950 | 3.960 | 1,244,355 | -0.10(-2.46%) |
Apr 28, 2022 | 4.110 | 4.140 | 3.890 | 4.060 | 1,355,550 | -0.01(-0.25%) |
Apr 27, 2022 | 4.060 | 4.220 | 4.030 | 4.070 | 1,705,654 | +0.01(+0.25%) |
Apr 26, 2022 | 4.280 | 4.280 | 4.050 | 4.060 | 1,304,544 | -0.26(-6.02%) |
Apr 25, 2022 | 4.170 | 4.350 | 4.095 | 4.320 | 1,255,073 | +0.14(+3.35%) |
Apr 22, 2022 | 4.150 | 4.259 | 4.070 | 4.180 | 1,321,089 | +0.00(+0.00%) |
Apr 21, 2022 | 4.390 | 4.430 | 4.130 | 4.180 | 1,330,680 | -0.14(-3.24%) |
Apr 20, 2022 | 4.530 | 4.560 | 4.310 | 4.320 | 773,004 | -0.20(-4.42%) |
Apr 19, 2022 | 4.350 | 4.580 | 4.323 | 4.520 | 796,864 | +0.15(+3.43%) |
Apr 18, 2022 | 4.500 | 4.530 | 4.350 | 4.370 | 837,709 | -0.15(-3.32%) |
Apr 14, 2022 | 4.620 | 4.710 | 4.500 | 4.520 | 797,457 | -0.10(-2.16%) |
Apr 13, 2022 | 4.490 | 4.670 | 4.480 | 4.620 | 1,097,288 | +0.10(+2.21%) |
Apr 12, 2022 | 4.680 | 4.745 | 4.460 | 4.520 | 1,036,668 | -0.08(-1.74%) |
Apr 11, 2022 | 4.580 | 4.680 | 4.490 | 4.600 | 949,894 | -0.02(-0.43%) |
Apr 08, 2022 | 4.670 | 4.725 | 4.532 | 4.620 | 913,377 | -0.06(-1.28%) |
Apr 07, 2022 | 4.720 | 4.748 | 4.530 | 4.680 | 1,220,083 | -0.04(-0.85%) |
Apr 06, 2022 | 4.770 | 4.795 | 4.640 | 4.720 | 1,630,171 | -0.17(-3.48%) |
Apr 05, 2022 | 5.050 | 5.050 | 4.855 | 4.890 | 1,115,956 | -0.16(-3.17%) |
Apr 04, 2022 | 4.980 | 5.105 | 4.950 | 5.050 | 1,062,378 | +0.11(+2.23%) |