Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.300 | 3.500 | 3.170 | 3.300 | 3,209 | -0.04(-1.05%) |
Jun 29, 2022 | 3.520 | 3.555 | 3.330 | 3.335 | 10,319 | -0.34(-9.33%) |
Jun 27, 2022 | 3.678 | 139 | -0.19(-4.96%) | |||
Jun 24, 2022 | 3.890 | 3.970 | 3.830 | 3.870 | 21,639 | +0.23(+6.32%) |
Jun 23, 2022 | 3.680 | 3.690 | 3.640 | 3.640 | 2,621 | -0.25(-6.43%) |
Jun 22, 2022 | 3.705 | 3.900 | 3.705 | 3.890 | 3,279 | +0.38(+10.83%) |
Jun 21, 2022 | 3.656 | 4.390 | 3.510 | 3.510 | 20,045 | -0.43(-10.92%) |
Jun 17, 2022 | 3.640 | 3.980 | 3.600 | 3.940 | 2,716 | +0.29(+7.95%) |
Jun 16, 2022 | 3.650 | 3.690 | 3.610 | 3.650 | 1,325 | -0.18(-4.70%) |
Jun 15, 2022 | 4.040 | 4.040 | 3.830 | 3.830 | 4,121 | -0.07(-1.79%) |
Jun 13, 2022 | 3.900 | 90 | +0.05(+1.30%) | |||
Jun 10, 2022 | 4.000 | 4.000 | 3.850 | 3.850 | 853 | -0.15(-3.75%) |
Jun 09, 2022 | 5.290 | 5.290 | 3.520 | 4.000 | 9,012 | -1.24(-23.66%) |
Jun 08, 2022 | 3.545 | 5.240 | 3.510 | 5.240 | 1,392 | +1.04(+24.76%) |
Jun 07, 2022 | 4.540 | 4.880 | 4.160 | 4.200 | 1,106 | +0.20(+5.00%) |
Jun 06, 2022 | 4.150 | 4.150 | 3.960 | 4.000 | 787 | +0.45(+12.68%) |
Jun 01, 2022 | 3.550 | 0 | -0.28(-7.27%) | |||
May 31, 2022 | 3.896 | 3.896 | 3.829 | 3.829 | 718 | +0.02(+0.49%) |
May 27, 2022 | 3.950 | 3.950 | 3.810 | 3.810 | 1,228 | +0.20(+5.54%) |
May 26, 2022 | 3.700 | 3.700 | 3.610 | 3.610 | 1,737 | -0.18(-4.75%) |
May 25, 2022 | 3.848 | 3.848 | 3.790 | 3.790 | 967 | +0.11(+2.99%) |
May 24, 2022 | 3.600 | 3.750 | 3.600 | 3.680 | 1,621 | -0.24(-6.21%) |
May 23, 2022 | 3.700 | 3.924 | 3.660 | 3.924 | 400 | +0.10(+2.58%) |
May 20, 2022 | 3.900 | 3.900 | 3.660 | 3.825 | 1,319 | +0.03(+0.66%) |
May 19, 2022 | 3.680 | 3.800 | 3.680 | 3.800 | 400 | +0.06(+1.60%) |
May 18, 2022 | 3.870 | 3.885 | 3.740 | 3.740 | 615 | -0.16(-4.10%) |
May 17, 2022 | 3.720 | 3.900 | 3.680 | 3.900 | 419 | +0.07(+1.96%) |
May 16, 2022 | 3.785 | 3.900 | 3.785 | 3.825 | 809 | -0.10(-2.67%) |
May 13, 2022 | 3.965 | 3.965 | 3.930 | 3.930 | 590 | +0.27(+7.47%) |
May 12, 2022 | 4.000 | 4.280 | 3.500 | 3.657 | 5,770 | -0.38(-9.48%) |
May 11, 2022 | 4.040 | 4.040 | 4.040 | 4.040 | 3,079 | -0.01(-0.25%) |
May 10, 2022 | 4.053 | 4.053 | 4.050 | 4.050 | 610 | -0.00(-0.02%) |
May 09, 2022 | 4.300 | 4.300 | 4.050 | 4.051 | 4,631 | -0.27(-6.23%) |
May 06, 2022 | 4.325 | 4.325 | 4.220 | 4.320 | 4,792 | +0.19(+4.60%) |
May 05, 2022 | 4.130 | 4.130 | 4.130 | 4.130 | 202 | +0.05(+1.23%) |
May 04, 2022 | 4.080 | 4.080 | 4.080 | 4.080 | 220 | -0.13(-3.09%) |
May 02, 2022 | 4.210 | 55 | -0.15(-3.44%) | |||
Apr 29, 2022 | 4.400 | 4.400 | 4.360 | 4.360 | 234 | +0.32(+7.95%) |
Apr 28, 2022 | 4.000 | 4.040 | 4.000 | 4.039 | 1,497 | -0.06(-1.49%) |
Apr 27, 2022 | 4.150 | 4.150 | 4.100 | 4.100 | 1,824 | -0.05(-1.20%) |
Apr 26, 2022 | 4.150 | 4.150 | 4.150 | 4.150 | 102 | -0.05(-1.19%) |
Apr 25, 2022 | 4.175 | 4.200 | 4.175 | 4.200 | 683 | +0.08(+1.94%) |
Apr 22, 2022 | 4.350 | 4.350 | 4.120 | 4.120 | 2,013 | -0.18(-4.19%) |
Apr 21, 2022 | 4.410 | 4.550 | 4.300 | 4.300 | 3,062 | -0.20(-4.44%) |
Apr 19, 2022 | 4.500 | 6 | +0.10(+2.27%) | |||
Apr 18, 2022 | 4.580 | 4.580 | 4.400 | 4.400 | 387 | -0.36(-7.56%) |
Apr 14, 2022 | 4.760 | 4.760 | 4.760 | 4.760 | 731 | -0.15(-3.05%) |
Apr 13, 2022 | 4.690 | 4.910 | 4.690 | 4.910 | 554 | +0.29(+6.16%) |
Apr 11, 2022 | 4.625 | 100 | -0.11(-2.32%) | |||
Apr 08, 2022 | 4.760 | 4.760 | 4.735 | 4.735 | 1,086 | +0.10(+2.16%) |
Apr 07, 2022 | 4.400 | 4.640 | 4.400 | 4.635 | 4,446 | +0.21(+4.86%) |
Apr 06, 2022 | 4.750 | 5.010 | 4.420 | 4.420 | 6,184 | -0.51(-10.34%) |
Apr 05, 2022 | 5.115 | 5.115 | 4.930 | 4.930 | 724 | +0.21(+4.56%) |
Apr 04, 2022 | 4.970 | 5.045 | 4.700 | 4.715 | 6,184 | -0.21(-4.36%) |