Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.430 | 3.610 | 3.315 | 3.610 | 3,674,948 | +0.08(+2.27%) |
Jun 29, 2022 | 3.620 | 3.670 | 3.460 | 3.530 | 3,241,384 | -0.15(-4.08%) |
Jun 28, 2022 | 3.840 | 3.940 | 3.640 | 3.680 | 3,172,534 | -0.12(-3.16%) |
Jun 27, 2022 | 4.060 | 4.110 | 3.760 | 3.800 | 4,594,420 | -0.26(-6.40%) |
Jun 24, 2022 | 4.240 | 4.320 | 4.030 | 4.060 | 34,041,352 | -0.08(-1.93%) |
Jun 23, 2022 | 3.950 | 4.180 | 3.880 | 4.140 | 4,430,483 | +0.21(+5.34%) |
Jun 22, 2022 | 3.860 | 4.130 | 3.810 | 3.930 | 4,426,946 | -0.05(-1.26%) |
Jun 21, 2022 | 3.920 | 4.225 | 3.800 | 3.980 | 8,087,506 | +0.18(+4.74%) |
Jun 17, 2022 | 3.650 | 3.900 | 3.560 | 3.800 | 4,836,791 | +0.20(+5.56%) |
Jun 16, 2022 | 3.910 | 3.990 | 3.580 | 3.600 | 6,074,059 | -0.48(-11.76%) |
Jun 15, 2022 | 4.300 | 4.420 | 4.035 | 4.080 | 8,791,711 | -0.18(-4.23%) |
Jun 14, 2022 | 4.790 | 4.835 | 4.170 | 4.260 | 5,197,533 | -0.50(-10.50%) |
Jun 13, 2022 | 4.990 | 5.010 | 4.740 | 4.760 | 4,265,224 | -0.58(-10.86%) |
Jun 10, 2022 | 5.450 | 5.450 | 5.250 | 5.340 | 3,317,211 | -0.25(-4.47%) |
Jun 09, 2022 | 6.110 | 6.180 | 5.550 | 5.590 | 2,930,291 | -0.60(-9.69%) |
Jun 08, 2022 | 6.070 | 6.325 | 6.041 | 6.190 | 2,557,948 | +0.10(+1.64%) |
Jun 07, 2022 | 6.300 | 6.330 | 5.920 | 6.090 | 3,648,904 | -0.32(-4.99%) |
Jun 06, 2022 | 6.550 | 6.880 | 6.250 | 6.410 | 4,653,948 | +0.14(+2.23%) |
Jun 03, 2022 | 6.460 | 6.710 | 6.220 | 6.270 | 4,760,018 | -0.41(-6.14%) |
Jun 02, 2022 | 5.960 | 6.770 | 5.960 | 6.680 | 5,287,762 | +0.67(+11.15%) |
Jun 01, 2022 | 5.860 | 6.290 | 5.860 | 6.010 | 5,001,831 | +0.15(+2.56%) |
May 31, 2022 | 5.930 | 6.020 | 5.615 | 5.860 | 22,005,520 | -0.15(-2.50%) |
May 27, 2022 | 5.450 | 6.170 | 5.406 | 6.010 | 6,364,130 | +0.65(+12.13%) |
May 26, 2022 | 5.300 | 5.535 | 5.220 | 5.360 | 3,478,203 | +0.06(+1.13%) |
May 25, 2022 | 5.200 | 5.430 | 5.200 | 5.300 | 3,512,392 | +0.04(+0.76%) |
May 24, 2022 | 5.580 | 5.710 | 5.250 | 5.260 | 3,195,585 | -0.47(-8.20%) |
May 23, 2022 | 5.530 | 5.790 | 5.455 | 5.730 | 3,472,432 | +0.24(+4.37%) |
May 20, 2022 | 5.630 | 5.835 | 5.350 | 5.490 | 3,891,100 | -0.03(-0.54%) |
May 19, 2022 | 5.240 | 5.590 | 5.240 | 5.520 | 4,108,407 | +0.36(+6.98%) |
May 18, 2022 | 5.280 | 5.560 | 5.080 | 5.160 | 3,133,801 | -0.20(-3.73%) |
May 17, 2022 | 5.360 | 5.510 | 5.200 | 5.360 | 3,425,538 | +0.09(+1.71%) |
May 16, 2022 | 5.300 | 5.590 | 5.160 | 5.270 | 5,652,379 | -0.18(-3.30%) |
May 13, 2022 | 4.770 | 5.505 | 4.640 | 5.450 | 17,016,236 | +0.98(+21.92%) |
May 12, 2022 | 4.150 | 4.610 | 4.000 | 4.470 | 5,653,639 | +0.26(+6.18%) |
May 11, 2022 | 4.040 | 4.300 | 3.970 | 4.210 | 9,725,065 | +0.16(+3.95%) |
May 10, 2022 | 4.710 | 4.740 | 3.760 | 4.050 | 11,090,757 | -0.54(-11.76%) |
May 09, 2022 | 5.170 | 5.190 | 4.550 | 4.590 | 3,778,931 | -0.69(-13.07%) |
May 06, 2022 | 5.400 | 5.485 | 5.085 | 5.280 | 2,549,555 | -0.18(-3.30%) |
May 05, 2022 | 5.750 | 5.800 | 5.310 | 5.460 | 2,065,772 | -0.40(-6.83%) |
May 04, 2022 | 5.790 | 5.890 | 5.345 | 5.860 | 2,014,520 | +0.13(+2.27%) |
May 03, 2022 | 5.530 | 5.815 | 5.360 | 5.730 | 2,449,021 | +0.19(+3.43%) |
May 02, 2022 | 5.360 | 5.560 | 5.260 | 5.540 | 2,898,186 | +0.11(+2.03%) |
Apr 29, 2022 | 5.690 | 5.900 | 5.420 | 5.430 | 2,271,683 | -0.36(-6.22%) |
Apr 28, 2022 | 5.640 | 5.910 | 5.410 | 5.790 | 1,989,363 | +0.19(+3.39%) |
Apr 27, 2022 | 5.500 | 5.795 | 5.450 | 5.600 | 2,078,613 | +0.11(+2.00%) |
Apr 26, 2022 | 5.640 | 5.700 | 5.390 | 5.490 | 2,173,145 | -0.24(-4.19%) |
Apr 25, 2022 | 5.710 | 5.853 | 5.580 | 5.730 | 2,584,343 | -0.11(-1.88%) |
Apr 22, 2022 | 6.400 | 6.400 | 5.690 | 5.840 | 3,940,030 | -0.83(-12.44%) |
Apr 21, 2022 | 7.000 | 7.010 | 6.490 | 6.670 | 3,330,746 | -0.14(-2.06%) |
Apr 20, 2022 | 6.360 | 7.090 | 6.210 | 6.810 | 3,341,501 | +0.47(+7.41%) |
Apr 19, 2022 | 6.000 | 6.460 | 5.940 | 6.340 | 1,933,618 | +0.36(+6.02%) |
Apr 18, 2022 | 5.910 | 6.110 | 5.710 | 5.980 | 2,734,145 | -0.02(-0.33%) |
Apr 14, 2022 | 6.490 | 6.560 | 5.940 | 6.000 | 2,071,177 | -0.49(-7.55%) |
Apr 13, 2022 | 6.750 | 6.800 | 6.400 | 6.490 | 3,870,830 | -0.30(-4.42%) |
Apr 12, 2022 | 6.830 | 7.160 | 6.755 | 6.790 | 4,857,622 | +0.09(+1.34%) |
Apr 11, 2022 | 6.380 | 6.850 | 6.320 | 6.700 | 3,691,017 | +0.14(+2.13%) |
Apr 08, 2022 | 6.700 | 6.775 | 6.460 | 6.560 | 1,195,842 | -0.18(-2.67%) |
Apr 07, 2022 | 6.810 | 6.945 | 6.510 | 6.740 | 1,341,246 | -0.09(-1.32%) |
Apr 06, 2022 | 6.890 | 7.020 | 6.580 | 6.830 | 1,671,731 | -0.49(-6.69%) |
Apr 05, 2022 | 7.780 | 7.850 | 7.310 | 7.320 | 1,237,935 | -0.44(-5.67%) |
Apr 04, 2022 | 7.370 | 7.965 | 7.350 | 7.760 | 1,414,931 | +0.37(+5.01%) |