Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.745 | 2.844 | 2.710 | 2.806 | 1,115,833 | +0.01(+0.27%) |
Jun 29, 2022 | 2.790 | 2.798 | 2.766 | 2.798 | 531,525 | +0.03(+1.10%) |
Jun 28, 2022 | 2.806 | 2.828 | 2.752 | 2.767 | 790,634 | -0.02(-0.55%) |
Jun 27, 2022 | 2.813 | 2.821 | 2.767 | 2.783 | 401,492 | -0.01(-0.27%) |
Jun 24, 2022 | 2.806 | 2.813 | 2.737 | 2.790 | 1,014,013 | +0.03(+1.11%) |
Jun 23, 2022 | 2.767 | 2.767 | 2.710 | 2.760 | 390,315 | +0.02(+0.84%) |
Jun 22, 2022 | 2.737 | 2.767 | 2.706 | 2.737 | 374,068 | -0.01(-0.28%) |
Jun 21, 2022 | 2.775 | 2.783 | 2.726 | 2.745 | 276,897 | +0.04(+1.41%) |
Jun 17, 2022 | 2.661 | 2.722 | 2.661 | 2.706 | 413,431 | +0.05(+2.01%) |
Jun 16, 2022 | 2.783 | 2.789 | 2.630 | 2.653 | 591,656 | -0.17(-5.95%) |
Jun 15, 2022 | 2.783 | 2.821 | 2.752 | 2.821 | 695,627 | +0.07(+2.49%) |
Jun 14, 2022 | 2.912 | 2.916 | 2.714 | 2.752 | 1,237,449 | -0.10(-3.48%) |
Jun 13, 2022 | 3.004 | 3.027 | 2.828 | 2.851 | 1,035,753 | -0.21(-6.97%) |
Jun 10, 2022 | 3.027 | 3.088 | 2.973 | 3.065 | 860,526 | -0.01(-0.43%) |
Jun 09, 2022 | 3.131 | 3.176 | 3.078 | 3.078 | 351,078 | -0.08(-2.39%) |
Jun 08, 2022 | 3.154 | 3.169 | 3.123 | 3.154 | 331,126 | +0.00(+0.00%) |
Jun 07, 2022 | 3.131 | 3.154 | 3.108 | 3.154 | 351,174 | +0.02(+0.48%) |
Jun 06, 2022 | 3.169 | 3.184 | 3.123 | 3.139 | 334,499 | +0.02(+0.48%) |
Jun 03, 2022 | 3.139 | 3.161 | 3.101 | 3.123 | 422,945 | -0.02(-0.72%) |
Jun 02, 2022 | 3.108 | 3.146 | 3.078 | 3.146 | 313,946 | +0.04(+1.21%) |
Jun 01, 2022 | 3.161 | 3.161 | 3.033 | 3.108 | 735,210 | +0.02(+0.49%) |
May 31, 2022 | 3.078 | 3.105 | 3.025 | 3.093 | 580,492 | +0.02(+0.74%) |
May 27, 2022 | 2.995 | 3.093 | 2.989 | 3.071 | 461,654 | +0.09(+3.04%) |
May 26, 2022 | 2.965 | 3.033 | 2.950 | 2.980 | 1,176,107 | +0.05(+1.80%) |
May 25, 2022 | 2.890 | 2.946 | 2.890 | 2.927 | 583,457 | +0.03(+1.04%) |
May 24, 2022 | 2.897 | 2.897 | 2.844 | 2.897 | 540,410 | +0.02(+0.52%) |
May 23, 2022 | 2.897 | 2.916 | 2.867 | 2.882 | 499,144 | +0.00(+0.00%) |
May 20, 2022 | 2.920 | 2.942 | 2.855 | 2.882 | 524,927 | -0.01(-0.26%) |
May 19, 2022 | 2.882 | 2.927 | 2.867 | 2.890 | 1,004,641 | -0.01(-0.26%) |
May 18, 2022 | 2.942 | 2.965 | 2.897 | 2.897 | 307,588 | -0.06(-2.04%) |
May 17, 2022 | 2.912 | 2.965 | 2.905 | 2.957 | 655,722 | +0.07(+2.35%) |
May 16, 2022 | 2.912 | 2.927 | 2.867 | 2.890 | 795,413 | +0.02(+0.52%) |
May 13, 2022 | 2.867 | 2.935 | 2.852 | 2.874 | 591,326 | +0.04(+1.33%) |
May 12, 2022 | 2.950 | 2.980 | 2.803 | 2.837 | 1,426,717 | -0.15(-5.05%) |
May 11, 2022 | 3.048 | 3.108 | 2.980 | 2.988 | 776,221 | -0.06(-1.92%) |
May 10, 2022 | 3.113 | 3.139 | 3.009 | 3.046 | 520,163 | -0.02(-0.73%) |
May 09, 2022 | 3.233 | 3.233 | 3.031 | 3.068 | 1,199,790 | -0.19(-5.73%) |
May 06, 2022 | 3.315 | 3.322 | 3.248 | 3.255 | 714,888 | -0.05(-1.58%) |
May 05, 2022 | 3.382 | 3.382 | 3.285 | 3.307 | 878,733 | -0.06(-1.77%) |
May 04, 2022 | 3.360 | 3.375 | 3.263 | 3.367 | 733,615 | +0.05(+1.58%) |
May 03, 2022 | 3.315 | 3.337 | 3.285 | 3.315 | 374,021 | +0.00(+0.00%) |
May 02, 2022 | 3.352 | 3.360 | 3.255 | 3.315 | 617,566 | -0.01(-0.22%) |
Apr 29, 2022 | 3.330 | 3.390 | 3.307 | 3.322 | 320,135 | -0.03(-0.89%) |
Apr 28, 2022 | 3.375 | 3.404 | 3.345 | 3.352 | 325,819 | +0.00(+0.00%) |
Apr 27, 2022 | 3.352 | 3.375 | 3.307 | 3.352 | 311,939 | -0.01(-0.22%) |
Apr 26, 2022 | 3.382 | 3.404 | 3.352 | 3.360 | 283,499 | -0.02(-0.66%) |
Apr 25, 2022 | 3.382 | 3.412 | 3.322 | 3.382 | 267,623 | -0.04(-1.09%) |
Apr 22, 2022 | 3.472 | 3.490 | 3.375 | 3.419 | 249,762 | -0.04(-1.29%) |
Apr 21, 2022 | 3.531 | 3.563 | 3.457 | 3.464 | 276,522 | -0.04(-1.28%) |
Apr 20, 2022 | 3.554 | 3.558 | 3.509 | 3.509 | 224,417 | -0.02(-0.63%) |
Apr 19, 2022 | 3.487 | 3.546 | 3.487 | 3.531 | 217,040 | +0.03(+0.85%) |
Apr 18, 2022 | 3.472 | 3.524 | 3.472 | 3.502 | 202,001 | +0.01(+0.21%) |
Apr 14, 2022 | 3.509 | 3.569 | 3.494 | 3.494 | 183,105 | -0.02(-0.64%) |
Apr 13, 2022 | 3.516 | 3.546 | 3.509 | 3.516 | 222,628 | +0.00(+0.00%) |
Apr 12, 2022 | 3.516 | 3.554 | 3.490 | 3.516 | 210,975 | +0.01(+0.21%) |
Apr 11, 2022 | 3.531 | 3.539 | 3.475 | 3.509 | 514,485 | -0.04(-1.26%) |
Apr 08, 2022 | 3.599 | 3.606 | 3.516 | 3.554 | 246,144 | -0.07(-1.81%) |
Apr 07, 2022 | 3.619 | 3.656 | 3.530 | 3.619 | 484,769 | +0.00(+0.00%) |
Apr 06, 2022 | 3.656 | 3.656 | 3.589 | 3.619 | 436,168 | -0.05(-1.41%) |
Apr 05, 2022 | 3.767 | 3.767 | 3.671 | 3.671 | 356,967 | -0.10(-2.75%) |
Apr 04, 2022 | 3.775 | 3.782 | 3.723 | 3.775 | 272,053 | +0.01(+0.20%) |