Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.490 | 3.530 | 3.340 | 3.490 | 803,216 | -0.02(-0.57%) |
Jun 29, 2022 | 3.760 | 3.760 | 3.420 | 3.510 | 878,317 | -0.25(-6.65%) |
Jun 28, 2022 | 3.720 | 4.050 | 3.720 | 3.760 | 1,015,335 | +0.04(+1.08%) |
Jun 27, 2022 | 3.950 | 3.990 | 3.690 | 3.720 | 970,533 | -0.20(-5.10%) |
Jun 24, 2022 | 4.100 | 4.171 | 3.815 | 3.920 | 3,528,232 | -0.15(-3.69%) |
Jun 23, 2022 | 3.550 | 4.100 | 3.540 | 4.070 | 2,019,257 | +0.57(+16.29%) |
Jun 22, 2022 | 3.350 | 3.595 | 3.340 | 3.500 | 871,674 | +0.01(+0.29%) |
Jun 21, 2022 | 3.160 | 4.000 | 3.150 | 3.490 | 2,025,402 | +0.37(+11.86%) |
Jun 17, 2022 | 3.000 | 3.300 | 2.910 | 3.120 | 4,316,056 | +0.19(+6.48%) |
Jun 16, 2022 | 2.970 | 2.990 | 2.730 | 2.930 | 1,530,461 | -0.04(-1.35%) |
Jun 15, 2022 | 2.750 | 3.000 | 2.650 | 2.970 | 1,555,689 | +0.30(+11.24%) |
Jun 14, 2022 | 2.770 | 2.780 | 2.625 | 2.670 | 1,771,242 | -0.10(-3.61%) |
Jun 13, 2022 | 2.510 | 2.840 | 2.510 | 2.770 | 2,702,705 | +0.11(+4.14%) |
Jun 10, 2022 | 2.690 | 2.795 | 2.585 | 2.660 | 1,467,142 | -0.06(-2.21%) |
Jun 09, 2022 | 2.840 | 2.850 | 2.690 | 2.720 | 1,332,233 | -0.17(-5.88%) |
Jun 08, 2022 | 2.880 | 2.970 | 2.810 | 2.890 | 886,246 | +0.00(+0.00%) |
Jun 07, 2022 | 2.840 | 2.900 | 2.770 | 2.890 | 525,466 | +0.03(+1.05%) |
Jun 06, 2022 | 2.950 | 2.970 | 2.800 | 2.860 | 865,940 | -0.01(-0.35%) |
Jun 03, 2022 | 2.870 | 2.900 | 2.780 | 2.870 | 1,032,806 | -0.03(-1.03%) |
Jun 02, 2022 | 2.890 | 3.010 | 2.860 | 2.900 | 832,709 | +0.02(+0.69%) |
Jun 01, 2022 | 3.130 | 3.201 | 2.810 | 2.880 | 1,828,218 | -0.28(-8.86%) |
May 31, 2022 | 3.270 | 3.290 | 3.020 | 3.160 | 1,203,085 | -0.10(-3.07%) |
May 27, 2022 | 3.140 | 3.280 | 3.140 | 3.260 | 861,229 | +0.12(+3.82%) |
May 26, 2022 | 3.260 | 3.350 | 3.062 | 3.140 | 2,342,687 | -0.15(-4.56%) |
May 25, 2022 | 2.870 | 3.370 | 2.870 | 3.290 | 2,258,401 | +0.37(+12.67%) |
May 24, 2022 | 2.970 | 2.970 | 2.800 | 2.920 | 928,849 | -0.14(-4.58%) |
May 23, 2022 | 3.050 | 3.130 | 2.800 | 3.060 | 1,069,864 | +0.12(+4.08%) |
May 20, 2022 | 2.970 | 3.050 | 2.800 | 2.940 | 1,176,018 | +0.02(+0.68%) |
May 19, 2022 | 2.900 | 2.990 | 2.780 | 2.920 | 1,142,162 | +0.05(+1.74%) |
May 18, 2022 | 3.150 | 3.200 | 2.860 | 2.870 | 1,386,774 | -0.30(-9.46%) |
May 17, 2022 | 3.040 | 3.230 | 2.980 | 3.170 | 1,160,813 | +0.15(+4.97%) |
May 16, 2022 | 3.150 | 3.200 | 2.945 | 3.020 | 1,777,351 | +0.03(+1.00%) |
May 13, 2022 | 2.760 | 3.065 | 2.750 | 2.990 | 1,953,636 | +0.34(+12.83%) |
May 12, 2022 | 2.500 | 2.660 | 2.400 | 2.650 | 1,865,368 | +0.12(+4.74%) |
May 11, 2022 | 2.720 | 2.780 | 2.490 | 2.530 | 1,876,382 | -0.20(-7.33%) |
May 10, 2022 | 3.100 | 3.100 | 2.650 | 2.730 | 2,377,585 | -0.25(-8.39%) |
May 09, 2022 | 2.980 | 3.150 | 2.790 | 2.980 | 2,150,729 | +0.06(+2.05%) |
May 06, 2022 | 3.190 | 3.220 | 2.850 | 2.920 | 2,573,871 | -0.32(-9.88%) |
May 05, 2022 | 3.420 | 3.420 | 3.150 | 3.240 | 1,912,122 | -0.22(-6.36%) |
May 04, 2022 | 3.620 | 3.650 | 3.040 | 3.460 | 4,171,252 | -0.04(-1.14%) |
May 03, 2022 | 3.700 | 3.720 | 3.160 | 3.500 | 3,261,507 | -0.30(-7.89%) |
May 02, 2022 | 4.110 | 4.110 | 3.540 | 3.800 | 3,201,458 | -0.31(-7.54%) |
Apr 29, 2022 | 4.300 | 4.455 | 4.100 | 4.110 | 927,592 | -0.19(-4.42%) |
Apr 28, 2022 | 4.300 | 4.410 | 4.060 | 4.300 | 1,015,792 | -0.03(-0.69%) |
Apr 27, 2022 | 4.190 | 4.475 | 4.095 | 4.330 | 779,906 | +0.16(+3.84%) |
Apr 26, 2022 | 4.440 | 4.440 | 4.150 | 4.170 | 862,569 | -0.28(-6.29%) |
Apr 25, 2022 | 4.000 | 4.475 | 3.970 | 4.450 | 993,018 | +0.37(+9.07%) |
Apr 22, 2022 | 4.220 | 4.285 | 3.925 | 4.080 | 1,980,505 | -0.16(-3.77%) |
Apr 21, 2022 | 4.630 | 4.760 | 4.170 | 4.240 | 1,003,904 | -0.39(-8.42%) |
Apr 20, 2022 | 4.600 | 4.660 | 4.351 | 4.630 | 687,973 | +0.11(+2.43%) |
Apr 19, 2022 | 4.630 | 4.660 | 4.470 | 4.520 | 624,913 | -0.15(-3.21%) |
Apr 18, 2022 | 4.660 | 4.800 | 4.600 | 4.670 | 891,066 | -0.03(-0.64%) |
Apr 14, 2022 | 4.680 | 4.875 | 4.630 | 4.700 | 938,605 | +0.11(+2.40%) |
Apr 13, 2022 | 4.450 | 4.640 | 4.380 | 4.590 | 801,948 | +0.15(+3.38%) |
Apr 12, 2022 | 4.450 | 4.711 | 4.360 | 4.440 | 1,016,829 | +0.11(+2.54%) |
Apr 11, 2022 | 4.380 | 4.425 | 4.180 | 4.330 | 1,862,139 | -0.08(-1.81%) |
Apr 08, 2022 | 4.870 | 4.885 | 4.380 | 4.410 | 1,831,799 | -0.45(-9.26%) |
Apr 07, 2022 | 5.000 | 5.060 | 4.810 | 4.860 | 1,265,042 | -0.14(-2.80%) |
Apr 06, 2022 | 5.070 | 5.190 | 4.810 | 5.000 | 1,426,487 | -0.20(-3.85%) |
Apr 05, 2022 | 5.130 | 5.480 | 5.068 | 5.200 | 1,190,398 | +0.01(+0.19%) |
Apr 04, 2022 | 4.920 | 5.195 | 4.870 | 5.190 | 1,346,670 | +0.31(+6.24%) |