Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.100 | 4.260 | 4.040 | 4.170 | 2,894 | +0.05(+1.34%) |
Jun 29, 2022 | 4.555 | 4.555 | 4.115 | 4.115 | 12,525 | -0.36(-8.12%) |
Jun 28, 2022 | 4.550 | 4.550 | 4.475 | 4.479 | 3,618 | -0.08(-1.79%) |
Jun 27, 2022 | 4.542 | 4.561 | 4.500 | 4.561 | 1,672 | -0.05(-1.07%) |
Jun 24, 2022 | 4.470 | 4.610 | 4.440 | 4.610 | 5,622 | +0.32(+7.39%) |
Jun 23, 2022 | 4.370 | 4.370 | 4.293 | 4.293 | 3,925 | -0.13(-2.88%) |
Jun 22, 2022 | 4.510 | 4.600 | 4.420 | 4.420 | 20,149 | -0.07(-1.56%) |
Jun 21, 2022 | 4.430 | 4.513 | 4.430 | 4.490 | 2,625 | -0.11(-2.29%) |
Jun 17, 2022 | 4.841 | 4.841 | 4.595 | 4.595 | 18,934 | -0.27(-5.64%) |
Jun 16, 2022 | 4.768 | 4.890 | 4.640 | 4.870 | 3,278 | +0.11(+2.41%) |
Jun 15, 2022 | 4.750 | 4.790 | 4.525 | 4.756 | 45,512 | +0.25(+5.45%) |
Jun 14, 2022 | 4.500 | 4.640 | 4.477 | 4.510 | 6,606 | -0.13(-2.80%) |
Jun 13, 2022 | 4.662 | 4.731 | 4.540 | 4.640 | 16,094 | -0.04(-0.88%) |
Jun 10, 2022 | 4.690 | 4.830 | 4.558 | 4.681 | 14,054 | -0.07(-1.45%) |
Jun 09, 2022 | 5.000 | 5.000 | 4.634 | 4.750 | 11,289 | -0.23(-4.62%) |
Jun 08, 2022 | 4.818 | 4.980 | 4.720 | 4.980 | 4,668 | +0.28(+5.84%) |
Jun 07, 2022 | 4.510 | 4.705 | 4.510 | 4.705 | 6,454 | +0.16(+3.41%) |
Jun 06, 2022 | 4.845 | 4.845 | 4.537 | 4.550 | 3,163 | -0.23(-4.81%) |
Jun 03, 2022 | 4.948 | 4.948 | 4.780 | 4.780 | 2,153 | -0.08(-1.65%) |
Jun 02, 2022 | 4.701 | 4.860 | 4.701 | 4.860 | 8,453 | +0.31(+6.70%) |
Jun 01, 2022 | 4.400 | 4.620 | 4.400 | 4.555 | 4,828 | +0.17(+4.00%) |
May 31, 2022 | 4.050 | 4.430 | 4.050 | 4.380 | 5,057 | +0.05(+1.15%) |
May 27, 2022 | 4.270 | 4.330 | 4.254 | 4.330 | 6,138 | +0.06(+1.41%) |
May 26, 2022 | 4.270 | 4.370 | 4.270 | 4.270 | 7,039 | +0.10(+2.50%) |
May 25, 2022 | 4.384 | 4.384 | 4.166 | 4.166 | 3,748 | -0.18(-4.23%) |
May 24, 2022 | 4.190 | 4.450 | 4.190 | 4.350 | 9,320 | +0.14(+3.33%) |
May 23, 2022 | 4.265 | 4.270 | 4.040 | 4.210 | 5,593 | -0.22(-4.97%) |
May 20, 2022 | 4.500 | 4.500 | 4.412 | 4.430 | 7,155 | -0.02(-0.45%) |
May 19, 2022 | 4.386 | 4.612 | 3.950 | 4.450 | 7,012 | +0.06(+1.41%) |
May 18, 2022 | 4.300 | 4.394 | 4.300 | 4.388 | 3,736 | -0.03(-0.72%) |
May 17, 2022 | 4.414 | 4.570 | 4.360 | 4.420 | 5,207 | -0.10(-2.21%) |
May 16, 2022 | 4.200 | 4.635 | 3.970 | 4.520 | 14,413 | +0.30(+7.11%) |
May 13, 2022 | 4.020 | 4.300 | 3.990 | 4.220 | 5,124 | +0.21(+5.23%) |
May 12, 2022 | 4.467 | 4.475 | 3.910 | 4.010 | 21,652 | -0.49(-10.89%) |
May 11, 2022 | 4.670 | 4.840 | 4.500 | 4.500 | 19,812 | -0.17(-3.64%) |
May 10, 2022 | 4.921 | 5.186 | 4.670 | 4.670 | 21,128 | -0.25(-5.16%) |
May 09, 2022 | 5.060 | 5.250 | 4.920 | 4.924 | 18,336 | -0.28(-5.31%) |
May 06, 2022 | 5.431 | 5.450 | 5.200 | 5.200 | 2,687 | -0.40(-7.14%) |
May 05, 2022 | 5.550 | 5.730 | 5.390 | 5.600 | 5,185 | -0.18(-3.11%) |
May 04, 2022 | 5.050 | 5.850 | 5.050 | 5.780 | 4,591 | +0.72(+14.18%) |
May 03, 2022 | 5.140 | 5.170 | 4.980 | 5.062 | 3,430 | -0.08(-1.52%) |
May 02, 2022 | 5.364 | 5.438 | 5.110 | 5.140 | 9,783 | -0.25(-4.64%) |
Apr 29, 2022 | 5.199 | 5.436 | 5.199 | 5.390 | 17,209 | +0.26(+5.07%) |
Apr 28, 2022 | 5.050 | 5.200 | 5.040 | 5.130 | 12,439 | +0.15(+3.09%) |
Apr 27, 2022 | 5.100 | 5.170 | 4.950 | 4.976 | 10,136 | -0.24(-4.67%) |
Apr 26, 2022 | 5.180 | 5.330 | 5.180 | 5.220 | 14,558 | +0.02(+0.38%) |
Apr 25, 2022 | 5.250 | 5.250 | 5.100 | 5.200 | 59,780 | -0.15(-2.88%) |
Apr 22, 2022 | 5.500 | 5.500 | 5.320 | 5.354 | 7,061 | -0.19(-3.44%) |
Apr 21, 2022 | 5.260 | 5.800 | 5.260 | 5.545 | 7,461 | -0.32(-5.48%) |
Apr 20, 2022 | 5.320 | 5.866 | 5.320 | 5.866 | 16,726 | +0.40(+7.24%) |
Apr 19, 2022 | 5.470 | 5.479 | 5.440 | 5.470 | 7,967 | +0.00(+0.00%) |
Apr 18, 2022 | 5.560 | 5.569 | 5.470 | 5.470 | 12,938 | -0.02(-0.44%) |
Apr 14, 2022 | 5.640 | 5.640 | 5.463 | 5.494 | 15,450 | -0.24(-4.12%) |
Apr 13, 2022 | 5.400 | 5.900 | 5.400 | 5.730 | 20,268 | +0.36(+6.60%) |
Apr 12, 2022 | 5.530 | 5.530 | 5.375 | 5.375 | 17,078 | -0.16(-2.80%) |
Apr 11, 2022 | 5.530 | 5.540 | 5.447 | 5.530 | 18,454 | +0.03(+0.55%) |
Apr 08, 2022 | 5.422 | 5.520 | 5.415 | 5.500 | 16,146 | +0.01(+0.18%) |
Apr 07, 2022 | 5.494 | 5.500 | 5.382 | 5.490 | 15,748 | -0.06(-1.08%) |
Apr 06, 2022 | 5.570 | 5.570 | 5.526 | 5.550 | 6,909 | +0.04(+0.76%) |
Apr 05, 2022 | 5.666 | 5.690 | 5.508 | 5.508 | 6,160 | -0.07(-1.29%) |
Apr 04, 2022 | 5.640 | 5.640 | 5.530 | 5.580 | 14,382 | -0.03(-0.53%) |