Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.300 | 2.360 | 2.181 | 2.240 | 4,691,185 | -0.13(-5.49%) |
Jun 29, 2022 | 2.410 | 2.460 | 2.250 | 2.370 | 4,566,093 | -0.02(-0.84%) |
Jun 28, 2022 | 2.790 | 2.880 | 2.355 | 2.390 | 6,093,955 | -0.41(-14.64%) |
Jun 27, 2022 | 2.950 | 3.030 | 2.690 | 2.800 | 7,994,359 | -0.07(-2.44%) |
Jun 24, 2022 | 3.680 | 3.740 | 2.610 | 2.870 | 20,483,884 | -0.89(-23.67%) |
Jun 23, 2022 | 3.500 | 4.059 | 3.350 | 3.760 | 6,067,435 | +0.34(+9.94%) |
Jun 22, 2022 | 3.580 | 3.960 | 3.320 | 3.420 | 5,381,683 | -0.24(-6.56%) |
Jun 21, 2022 | 4.070 | 4.260 | 3.660 | 3.660 | 2,950,559 | -0.29(-7.34%) |
Jun 17, 2022 | 3.840 | 4.090 | 3.820 | 3.950 | 4,312,781 | +0.14(+3.67%) |
Jun 16, 2022 | 4.180 | 4.270 | 3.740 | 3.810 | 2,007,277 | -0.57(-13.01%) |
Jun 15, 2022 | 4.250 | 4.480 | 4.090 | 4.380 | 2,548,889 | +0.21(+5.04%) |
Jun 14, 2022 | 4.000 | 4.200 | 3.930 | 4.170 | 2,294,302 | +0.15(+3.73%) |
Jun 13, 2022 | 4.290 | 4.355 | 3.860 | 4.020 | 3,548,649 | -0.50(-11.06%) |
Jun 10, 2022 | 4.690 | 4.750 | 4.370 | 4.520 | 2,444,664 | -0.33(-6.80%) |
Jun 09, 2022 | 4.990 | 5.150 | 4.770 | 4.850 | 2,920,596 | -0.31(-6.01%) |
Jun 08, 2022 | 5.290 | 5.386 | 4.720 | 5.160 | 6,065,448 | -0.14(-2.64%) |
Jun 07, 2022 | 5.000 | 5.320 | 4.850 | 5.300 | 3,650,222 | +0.14(+2.71%) |
Jun 06, 2022 | 5.220 | 5.750 | 5.045 | 5.160 | 6,481,948 | +0.01(+0.19%) |
Jun 03, 2022 | 5.220 | 5.340 | 4.855 | 5.150 | 7,435,812 | -0.20(-3.74%) |
Jun 02, 2022 | 4.210 | 5.670 | 4.210 | 5.350 | 23,245,204 | +1.09(+25.59%) |
Jun 01, 2022 | 3.670 | 4.740 | 3.660 | 4.260 | 18,449,088 | +0.57(+15.45%) |
May 31, 2022 | 3.740 | 3.850 | 3.601 | 3.690 | 3,092,642 | -0.04(-1.07%) |
May 27, 2022 | 3.580 | 3.850 | 3.500 | 3.730 | 4,482,199 | +0.16(+4.48%) |
May 26, 2022 | 3.170 | 3.730 | 2.930 | 3.570 | 6,906,432 | +0.35(+10.87%) |
May 25, 2022 | 3.220 | 3.440 | 3.135 | 3.220 | 5,105,117 | +0.00(+0.00%) |
May 24, 2022 | 4.010 | 4.060 | 3.120 | 3.220 | 6,812,699 | -0.89(-21.65%) |
May 23, 2022 | 4.810 | 4.810 | 4.060 | 4.110 | 5,969,190 | -0.69(-14.37%) |
May 20, 2022 | 5.130 | 5.170 | 4.525 | 4.800 | 2,614,228 | -0.24(-4.76%) |
May 19, 2022 | 4.870 | 5.225 | 4.745 | 5.040 | 3,947,054 | +0.10(+2.02%) |
May 18, 2022 | 5.400 | 5.470 | 4.880 | 4.940 | 4,579,212 | -0.56(-10.18%) |
May 17, 2022 | 5.650 | 5.880 | 5.370 | 5.500 | 3,518,627 | -0.30(-5.17%) |
May 16, 2022 | 6.280 | 6.350 | 5.765 | 5.800 | 1,988,058 | -0.53(-8.37%) |
May 13, 2022 | 5.610 | 6.455 | 5.610 | 6.330 | 3,896,241 | +0.52(+8.95%) |
May 12, 2022 | 5.570 | 5.980 | 5.540 | 5.810 | 4,819,442 | -0.03(-0.51%) |
May 11, 2022 | 6.860 | 7.140 | 5.800 | 5.840 | 4,754,428 | -1.69(-22.44%) |
May 10, 2022 | 6.550 | 8.085 | 6.550 | 7.530 | 4,834,027 | -0.69(-8.39%) |
May 09, 2022 | 8.340 | 8.700 | 7.890 | 8.220 | 4,200,621 | -0.52(-5.95%) |
May 06, 2022 | 9.380 | 9.450 | 8.615 | 8.740 | 1,376,231 | -0.74(-7.81%) |
May 05, 2022 | 10.06 | 10.06 | 9.230 | 9.480 | 1,081,311 | -0.59(-5.86%) |
May 04, 2022 | 9.820 | 10.17 | 9.240 | 10.07 | 1,164,633 | +0.33(+3.39%) |
May 03, 2022 | 9.800 | 9.900 | 9.510 | 9.740 | 840,104 | -0.10(-1.02%) |
May 02, 2022 | 9.180 | 9.850 | 9.090 | 9.840 | 1,457,461 | +0.59(+6.38%) |
Apr 29, 2022 | 9.900 | 10.14 | 9.190 | 9.250 | 1,407,889 | -0.75(-7.50%) |
Apr 28, 2022 | 10.17 | 10.24 | 9.670 | 10.00 | 1,376,169 | -0.10(-0.99%) |
Apr 27, 2022 | 10.33 | 10.63 | 10.02 | 10.10 | 2,048,205 | -0.33(-3.16%) |
Apr 26, 2022 | 10.70 | 10.91 | 10.17 | 10.43 | 1,222,661 | -0.62(-5.61%) |
Apr 25, 2022 | 10.36 | 11.11 | 10.36 | 11.05 | 1,370,157 | +0.60(+5.74%) |
Apr 22, 2022 | 10.94 | 11.07 | 10.24 | 10.45 | 1,679,925 | -0.55(-5.00%) |
Apr 21, 2022 | 11.05 | 11.26 | 10.82 | 11.00 | 1,599,769 | +0.03(+0.27%) |
Apr 20, 2022 | 11.67 | 11.77 | 10.96 | 10.97 | 1,064,180 | -0.66(-5.67%) |
Apr 19, 2022 | 11.69 | 11.91 | 11.46 | 11.63 | 847,282 | +0.04(+0.35%) |
Apr 18, 2022 | 11.67 | 11.71 | 11.29 | 11.59 | 774,000 | -0.16(-1.36%) |
Apr 14, 2022 | 12.06 | 12.10 | 11.74 | 11.75 | 473,179 | -0.19(-1.59%) |
Apr 13, 2022 | 11.71 | 12.06 | 11.62 | 11.94 | 589,701 | +0.17(+1.44%) |
Apr 12, 2022 | 12.19 | 12.55 | 11.71 | 11.77 | 650,202 | -0.19(-1.59%) |
Apr 11, 2022 | 11.73 | 12.12 | 11.65 | 11.96 | 496,967 | -0.05(-0.42%) |
Apr 08, 2022 | 12.19 | 12.35 | 11.91 | 12.01 | 630,904 | -0.19(-1.56%) |
Apr 07, 2022 | 12.31 | 12.60 | 11.85 | 12.20 | 789,081 | -0.18(-1.45%) |
Apr 06, 2022 | 12.58 | 12.83 | 12.15 | 12.38 | 709,543 | -0.46(-3.58%) |
Apr 05, 2022 | 13.25 | 13.43 | 12.75 | 12.84 | 566,287 | -0.56(-4.18%) |
Apr 04, 2022 | 13.46 | 13.53 | 13.15 | 13.40 | 531,901 | +0.05(+0.37%) |