Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.250 | 233 | +0.25(+5.00%) | |||
Jun 29, 2022 | 5.105 | 5.105 | 5.000 | 5.000 | 651 | -0.13(-2.53%) |
Jun 28, 2022 | 5.290 | 5.291 | 4.940 | 5.130 | 2,092 | -0.01(-0.19%) |
Jun 27, 2022 | 4.990 | 5.140 | 4.950 | 5.140 | 2,360 | +0.16(+3.21%) |
Jun 24, 2022 | 5.280 | 5.450 | 4.880 | 4.980 | 26,389 | -0.32(-6.04%) |
Jun 23, 2022 | 4.890 | 5.380 | 4.890 | 5.300 | 2,928 | +0.14(+2.71%) |
Jun 22, 2022 | 5.650 | 5.650 | 5.050 | 5.160 | 30,057 | -0.09(-1.71%) |
Jun 21, 2022 | 5.250 | 5.420 | 5.140 | 5.250 | 11,232 | -0.12(-2.23%) |
Jun 17, 2022 | 4.790 | 5.370 | 4.545 | 5.370 | 75,654 | +0.62(+13.05%) |
Jun 16, 2022 | 5.010 | 5.330 | 4.480 | 4.750 | 68,108 | -0.45(-8.65%) |
Jun 15, 2022 | 5.220 | 5.565 | 4.950 | 5.200 | 68,512 | -0.03(-0.57%) |
Jun 14, 2022 | 5.140 | 5.550 | 4.820 | 5.230 | 95,571 | +0.03(+0.58%) |
Jun 13, 2022 | 5.000 | 5.410 | 4.780 | 5.200 | 82,000 | +0.03(+0.58%) |
Jun 10, 2022 | 5.000 | 5.835 | 4.925 | 5.170 | 102,205 | +0.17(+3.40%) |
Jun 09, 2022 | 5.520 | 6.280 | 4.850 | 5.000 | 211,518 | -1.06(-17.49%) |
Jun 08, 2022 | 6.070 | 6.450 | 5.750 | 6.060 | 75,688 | -0.06(-0.98%) |
Jun 07, 2022 | 7.820 | 8.200 | 5.740 | 6.120 | 237,072 | -1.88(-23.50%) |
Jun 06, 2022 | 8.000 | 8.930 | 7.080 | 8.000 | 168,061 | -0.16(-1.96%) |
Jun 03, 2022 | 8.050 | 8.290 | 7.110 | 8.160 | 50,504 | +0.16(+2.00%) |
Jun 02, 2022 | 7.060 | 8.540 | 6.850 | 8.000 | 87,309 | +0.50(+6.67%) |
Jun 01, 2022 | 6.710 | 7.690 | 6.250 | 7.500 | 152,541 | -0.23(-2.98%) |
May 31, 2022 | 7.550 | 9.000 | 7.000 | 7.730 | 1,349,484 | +1.35(+21.16%) |
May 27, 2022 | 5.010 | 6.400 | 4.970 | 6.380 | 52,090 | +1.26(+24.61%) |
May 26, 2022 | 4.980 | 5.400 | 4.810 | 5.120 | 24,984 | +0.12(+2.40%) |
May 25, 2022 | 4.770 | 5.600 | 4.730 | 5.000 | 37,161 | +0.17(+3.52%) |
May 24, 2022 | 5.020 | 5.150 | 4.740 | 4.830 | 35,216 | -0.16(-3.21%) |
May 23, 2022 | 5.230 | 5.680 | 4.820 | 4.990 | 52,998 | -0.30(-5.67%) |
May 20, 2022 | 5.000 | 6.020 | 4.739 | 5.290 | 67,207 | +0.43(+8.85%) |
May 19, 2022 | 4.910 | 5.000 | 4.550 | 4.860 | 26,856 | +0.01(+0.21%) |
May 18, 2022 | 4.630 | 5.000 | 4.630 | 4.850 | 11,753 | +0.09(+1.89%) |
May 17, 2022 | 4.830 | 4.890 | 4.600 | 4.760 | 14,996 | +0.07(+1.49%) |
May 16, 2022 | 4.770 | 5.110 | 4.250 | 4.690 | 43,913 | -0.38(-7.50%) |
May 13, 2022 | 4.910 | 5.317 | 4.750 | 5.070 | 56,374 | +0.10(+2.01%) |
May 12, 2022 | 4.754 | 5.240 | 4.754 | 4.970 | 23,034 | -0.03(-0.60%) |
May 11, 2022 | 5.680 | 5.680 | 4.830 | 5.000 | 76,282 | -0.69(-12.13%) |
May 10, 2022 | 5.440 | 5.850 | 5.050 | 5.690 | 59,353 | +0.22(+4.05%) |
May 09, 2022 | 5.150 | 5.600 | 5.017 | 5.468 | 27,923 | +0.14(+2.60%) |
May 06, 2022 | 5.510 | 5.950 | 5.130 | 5.330 | 88,287 | -0.40(-6.98%) |
May 05, 2022 | 6.130 | 6.156 | 5.480 | 5.730 | 43,018 | -0.59(-9.34%) |
May 04, 2022 | 6.260 | 6.457 | 5.700 | 6.320 | 30,805 | +0.11(+1.77%) |
May 03, 2022 | 6.010 | 6.300 | 5.110 | 6.210 | 183,708 | +0.31(+5.25%) |
May 02, 2022 | 6.220 | 6.720 | 5.850 | 5.900 | 61,159 | -0.30(-4.84%) |
Apr 29, 2022 | 6.340 | 6.830 | 6.100 | 6.200 | 92,765 | -0.38(-5.78%) |
Apr 28, 2022 | 6.500 | 6.655 | 6.120 | 6.580 | 90,878 | +0.18(+2.81%) |
Apr 27, 2022 | 6.400 | 7.150 | 6.250 | 6.400 | 147,969 | +0.05(+0.79%) |
Apr 26, 2022 | 6.180 | 6.900 | 5.850 | 6.350 | 225,189 | +0.15(+2.42%) |
Apr 25, 2022 | 5.710 | 6.800 | 5.655 | 6.200 | 153,241 | +0.20(+3.33%) |
Apr 22, 2022 | 6.250 | 7.010 | 5.880 | 6.000 | 125,893 | -0.20(-3.23%) |
Apr 21, 2022 | 6.200 | 7.210 | 5.830 | 6.200 | 336,581 | -0.04(-0.64%) |
Apr 20, 2022 | 5.520 | 6.400 | 5.300 | 6.240 | 458,840 | +0.72(+13.04%) |
Apr 19, 2022 | 5.800 | 5.988 | 4.963 | 5.520 | 234,598 | -0.47(-7.85%) |
Apr 18, 2022 | 5.130 | 6.461 | 4.518 | 5.990 | 873,935 | +0.94(+18.61%) |
Apr 14, 2022 | 5.350 | 5.800 | 4.710 | 5.050 | 465,518 | -0.45(-8.18%) |
Apr 13, 2022 | 5.000 | 6.203 | 4.330 | 5.500 | 252,681 | +0.65(+13.40%) |
Apr 12, 2022 | 7.220 | 7.350 | 4.300 | 4.850 | 333,486 | -1.86(-27.72%) |
Apr 11, 2022 | 11.04 | 11.15 | 6.640 | 6.710 | 217,560 | -4.29(-39.00%) |
Apr 08, 2022 | 13.12 | 13.50 | 10.77 | 11.00 | 329,846 | -1.88(-14.60%) |
Apr 07, 2022 | 12.00 | 13.85 | 11.55 | 12.88 | 264,909 | +0.63(+5.14%) |