Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.930 | 4.990 | 4.460 | 4.560 | 2,124,235 | -0.55(-10.76%) |
Jun 29, 2022 | 5.380 | 5.420 | 4.970 | 5.110 | 1,782,458 | -0.39(-7.09%) |
Jun 28, 2022 | 5.740 | 5.920 | 5.410 | 5.500 | 2,536,698 | -0.31(-5.34%) |
Jun 27, 2022 | 5.200 | 5.840 | 5.005 | 5.810 | 2,810,582 | +0.61(+11.73%) |
Jun 24, 2022 | 5.200 | 5.345 | 5.060 | 5.200 | 5,497,560 | +0.06(+1.17%) |
Jun 23, 2022 | 4.620 | 5.180 | 4.620 | 5.140 | 2,779,296 | +0.51(+11.02%) |
Jun 22, 2022 | 4.250 | 4.670 | 4.210 | 4.630 | 2,581,014 | +0.25(+5.71%) |
Jun 21, 2022 | 4.150 | 4.380 | 4.090 | 4.380 | 2,266,270 | +0.29(+7.09%) |
Jun 17, 2022 | 3.840 | 4.090 | 3.730 | 4.090 | 2,541,904 | +0.32(+8.49%) |
Jun 16, 2022 | 3.800 | 3.880 | 3.650 | 3.770 | 1,815,535 | -0.30(-7.37%) |
Jun 15, 2022 | 3.790 | 4.115 | 3.736 | 4.070 | 2,221,556 | +0.27(+7.11%) |
Jun 14, 2022 | 3.530 | 3.800 | 3.450 | 3.800 | 2,560,627 | +0.31(+8.88%) |
Jun 13, 2022 | 3.600 | 3.660 | 3.420 | 3.490 | 1,604,463 | -0.31(-8.16%) |
Jun 10, 2022 | 3.830 | 3.885 | 3.695 | 3.800 | 1,510,120 | -0.10(-2.56%) |
Jun 09, 2022 | 4.080 | 4.080 | 3.890 | 3.900 | 1,035,412 | -0.18(-4.41%) |
Jun 08, 2022 | 3.990 | 4.270 | 3.950 | 4.080 | 1,287,101 | +0.06(+1.49%) |
Jun 07, 2022 | 3.930 | 4.050 | 3.870 | 4.020 | 1,052,558 | -0.02(-0.50%) |
Jun 06, 2022 | 4.100 | 4.175 | 3.845 | 4.040 | 1,598,306 | -0.01(-0.25%) |
Jun 03, 2022 | 4.070 | 4.160 | 3.940 | 4.050 | 1,229,946 | -0.14(-3.34%) |
Jun 02, 2022 | 4.160 | 4.315 | 4.000 | 4.190 | 1,710,431 | +0.03(+0.72%) |
Jun 01, 2022 | 4.390 | 4.440 | 4.150 | 4.160 | 1,347,088 | -0.23(-5.24%) |
May 31, 2022 | 4.790 | 4.810 | 4.280 | 4.390 | 2,470,337 | -0.37(-7.77%) |
May 27, 2022 | 4.560 | 4.795 | 4.560 | 4.760 | 1,344,437 | +0.27(+6.01%) |
May 26, 2022 | 4.160 | 4.600 | 4.120 | 4.490 | 1,836,224 | +0.36(+8.72%) |
May 25, 2022 | 4.000 | 4.150 | 3.930 | 4.130 | 1,248,894 | +0.15(+3.77%) |
May 24, 2022 | 4.240 | 4.300 | 3.950 | 3.980 | 1,699,143 | -0.43(-9.75%) |
May 23, 2022 | 4.220 | 4.410 | 4.100 | 4.410 | 1,399,707 | +0.22(+5.25%) |
May 20, 2022 | 4.800 | 4.880 | 4.005 | 4.190 | 2,538,022 | -0.55(-11.60%) |
May 19, 2022 | 4.350 | 4.935 | 4.350 | 4.740 | 2,495,772 | +0.35(+7.97%) |
May 18, 2022 | 4.420 | 5.000 | 4.280 | 4.390 | 3,345,520 | -0.05(-1.13%) |
May 17, 2022 | 4.170 | 4.440 | 4.060 | 4.440 | 2,194,455 | +0.40(+9.90%) |
May 16, 2022 | 3.940 | 4.280 | 3.920 | 4.040 | 2,265,387 | +0.06(+1.51%) |
May 13, 2022 | 3.510 | 4.090 | 3.460 | 3.980 | 2,731,668 | +0.64(+19.16%) |
May 12, 2022 | 3.450 | 3.560 | 3.150 | 3.340 | 4,317,992 | -0.12(-3.47%) |
May 11, 2022 | 3.860 | 4.150 | 3.420 | 3.460 | 2,757,512 | -0.09(-2.54%) |
May 10, 2022 | 4.150 | 4.150 | 3.550 | 3.550 | 3,516,011 | -0.46(-11.47%) |
May 09, 2022 | 4.240 | 4.250 | 3.955 | 4.010 | 1,512,592 | -0.42(-9.48%) |
May 06, 2022 | 4.360 | 4.550 | 4.120 | 4.430 | 1,302,914 | +0.00(+0.00%) |
May 05, 2022 | 4.590 | 4.730 | 4.290 | 4.430 | 1,289,407 | -0.30(-6.34%) |
May 04, 2022 | 4.560 | 4.740 | 4.200 | 4.730 | 1,739,717 | +0.20(+4.42%) |
May 03, 2022 | 4.210 | 4.640 | 4.110 | 4.530 | 2,037,610 | +0.25(+5.84%) |
May 02, 2022 | 3.890 | 4.275 | 3.820 | 4.280 | 1,993,189 | +0.36(+9.18%) |
Apr 29, 2022 | 4.150 | 4.320 | 3.890 | 3.920 | 1,746,658 | -0.27(-6.44%) |
Apr 28, 2022 | 4.020 | 4.200 | 3.830 | 4.190 | 2,166,371 | +0.20(+5.01%) |
Apr 27, 2022 | 4.240 | 4.336 | 3.950 | 3.990 | 1,886,082 | -0.19(-4.55%) |
Apr 26, 2022 | 4.400 | 4.410 | 4.150 | 4.180 | 1,633,958 | -0.24(-5.43%) |
Apr 25, 2022 | 4.320 | 4.510 | 4.300 | 4.420 | 1,601,119 | +0.00(+0.00%) |
Apr 22, 2022 | 4.550 | 4.800 | 4.340 | 4.420 | 2,161,694 | -0.18(-3.91%) |
Apr 21, 2022 | 5.010 | 5.197 | 4.565 | 4.600 | 1,823,171 | -0.30(-6.12%) |
Apr 20, 2022 | 5.350 | 5.390 | 4.820 | 4.900 | 2,271,178 | -0.46(-8.58%) |
Apr 19, 2022 | 5.170 | 5.435 | 5.030 | 5.360 | 1,326,135 | +0.25(+4.89%) |
Apr 18, 2022 | 5.000 | 5.120 | 4.750 | 5.110 | 2,356,971 | +0.11(+2.20%) |
Apr 14, 2022 | 5.400 | 5.440 | 4.980 | 5.000 | 1,782,458 | -0.36(-6.72%) |
Apr 13, 2022 | 5.410 | 5.430 | 5.210 | 5.360 | 1,339,036 | -0.09(-1.65%) |
Apr 12, 2022 | 5.280 | 5.540 | 5.080 | 5.450 | 1,528,250 | +0.26(+5.01%) |
Apr 11, 2022 | 5.160 | 5.335 | 4.960 | 5.190 | 2,079,559 | -0.09(-1.70%) |
Apr 08, 2022 | 5.650 | 5.650 | 5.270 | 5.280 | 1,805,760 | -0.35(-6.22%) |
Apr 07, 2022 | 5.800 | 5.980 | 5.320 | 5.630 | 2,149,414 | -0.11(-1.92%) |
Apr 06, 2022 | 5.890 | 5.955 | 5.433 | 5.740 | 2,802,280 | -0.30(-4.97%) |
Apr 05, 2022 | 6.510 | 6.590 | 5.920 | 6.040 | 2,117,754 | -0.49(-7.50%) |
Apr 04, 2022 | 5.870 | 6.650 | 5.860 | 6.530 | 3,321,005 | +0.70(+12.01%) |