Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.240 | 4.260 | 3.935 | 4.205 | 44,666 | -0.10(-2.21%) |
Jun 29, 2022 | 4.310 | 4.370 | 4.300 | 4.300 | 7,997 | +0.01(+0.24%) |
Jun 28, 2022 | 4.450 | 4.450 | 4.265 | 4.290 | 3,838 | +0.01(+0.23%) |
Jun 27, 2022 | 4.290 | 4.505 | 4.280 | 4.280 | 10,354 | +0.00(+0.00%) |
Jun 24, 2022 | 4.420 | 4.610 | 4.210 | 4.280 | 21,316 | -0.09(-2.06%) |
Jun 23, 2022 | 4.500 | 4.650 | 4.370 | 4.370 | 25,541 | -0.20(-4.38%) |
Jun 22, 2022 | 4.300 | 4.730 | 4.300 | 4.570 | 35,063 | +0.21(+4.82%) |
Jun 21, 2022 | 4.720 | 4.740 | 4.307 | 4.360 | 20,441 | -0.39(-8.21%) |
Jun 17, 2022 | 4.700 | 4.750 | 4.700 | 4.750 | 3,059 | -0.07(-1.45%) |
Jun 16, 2022 | 4.780 | 4.830 | 4.700 | 4.820 | 13,329 | -0.09(-1.83%) |
Jun 15, 2022 | 4.750 | 4.990 | 4.750 | 4.910 | 7,132 | +0.16(+3.37%) |
Jun 14, 2022 | 4.780 | 4.780 | 4.698 | 4.750 | 4,242 | +0.06(+1.28%) |
Jun 13, 2022 | 4.650 | 4.774 | 4.560 | 4.690 | 7,734 | +0.04(+0.86%) |
Jun 10, 2022 | 4.810 | 4.810 | 4.650 | 4.650 | 18,004 | -0.23(-4.71%) |
Jun 09, 2022 | 4.940 | 5.000 | 4.750 | 4.880 | 4,004 | +0.02(+0.41%) |
Jun 08, 2022 | 5.000 | 5.000 | 4.850 | 4.860 | 9,799 | -0.06(-1.22%) |
Jun 07, 2022 | 4.820 | 4.990 | 4.760 | 4.920 | 7,786 | +0.18(+3.86%) |
Jun 06, 2022 | 4.870 | 4.900 | 4.737 | 4.737 | 23,543 | +0.01(+0.15%) |
Jun 03, 2022 | 4.550 | 4.790 | 4.550 | 4.730 | 18,088 | +0.18(+3.96%) |
Jun 02, 2022 | 4.530 | 4.550 | 4.460 | 4.550 | 23,125 | +0.02(+0.44%) |
Jun 01, 2022 | 4.630 | 4.630 | 4.525 | 4.530 | 12,733 | +0.02(+0.44%) |
May 31, 2022 | 4.530 | 4.690 | 4.450 | 4.510 | 9,156 | -0.02(-0.52%) |
May 27, 2022 | 4.600 | 4.600 | 4.385 | 4.534 | 15,188 | -0.02(-0.36%) |
May 26, 2022 | 4.620 | 4.740 | 4.550 | 4.550 | 4,555 | +0.02(+0.44%) |
May 25, 2022 | 4.580 | 4.580 | 4.530 | 4.530 | 5,527 | -0.04(-0.88%) |
May 24, 2022 | 4.740 | 4.740 | 4.561 | 4.570 | 2,779 | -0.02(-0.44%) |
May 23, 2022 | 4.890 | 4.890 | 4.590 | 4.590 | 10,839 | +0.00(+0.00%) |
May 20, 2022 | 4.760 | 4.830 | 4.590 | 4.590 | 26,272 | -0.28(-5.65%) |
May 19, 2022 | 4.880 | 5.000 | 4.837 | 4.865 | 2,759 | -0.08(-1.72%) |
May 18, 2022 | 5.040 | 5.040 | 4.922 | 4.950 | 8,084 | +0.02(+0.41%) |
May 17, 2022 | 4.770 | 4.950 | 4.770 | 4.930 | 6,304 | -0.02(-0.40%) |
May 16, 2022 | 5.080 | 5.120 | 4.860 | 4.950 | 19,545 | -0.03(-0.60%) |
May 13, 2022 | 4.910 | 5.011 | 4.780 | 4.980 | 3,475 | +0.24(+5.06%) |
May 12, 2022 | 4.630 | 4.740 | 4.502 | 4.740 | 15,511 | +0.21(+4.64%) |
May 11, 2022 | 4.530 | 4.600 | 4.500 | 4.530 | 15,596 | -0.06(-1.31%) |
May 10, 2022 | 4.740 | 4.820 | 4.500 | 4.590 | 14,750 | -0.13(-2.75%) |
May 09, 2022 | 5.020 | 5.020 | 4.650 | 4.720 | 21,050 | -0.29(-5.79%) |
May 06, 2022 | 4.970 | 5.170 | 4.880 | 5.010 | 49,899 | +0.16(+3.30%) |
May 05, 2022 | 5.600 | 5.600 | 4.380 | 4.850 | 89,905 | -1.44(-22.91%) |
May 04, 2022 | 6.480 | 6.480 | 6.210 | 6.291 | 8,147 | +0.04(+0.66%) |
May 03, 2022 | 6.440 | 6.630 | 6.250 | 6.250 | 15,593 | -0.12(-1.88%) |
May 02, 2022 | 6.500 | 6.500 | 6.350 | 6.370 | 6,366 | -0.18(-2.75%) |
Apr 29, 2022 | 6.660 | 6.690 | 6.500 | 6.550 | 4,315 | +0.05(+0.77%) |
Apr 28, 2022 | 6.690 | 6.700 | 6.500 | 6.500 | 8,371 | -0.15(-2.26%) |
Apr 27, 2022 | 6.550 | 6.730 | 6.550 | 6.650 | 5,570 | +0.00(+0.00%) |
Apr 26, 2022 | 6.810 | 6.865 | 6.650 | 6.650 | 7,442 | -0.25(-3.62%) |
Apr 25, 2022 | 7.060 | 7.079 | 6.800 | 6.900 | 47,902 | -0.11(-1.64%) |
Apr 22, 2022 | 7.138 | 7.138 | 7.000 | 7.015 | 8,667 | -0.02(-0.21%) |
Apr 21, 2022 | 7.320 | 7.320 | 7.030 | 7.030 | 14,662 | -0.24(-3.30%) |
Apr 20, 2022 | 7.200 | 7.320 | 7.200 | 7.270 | 5,617 | +0.00(+0.00%) |
Apr 19, 2022 | 7.330 | 7.330 | 7.270 | 7.270 | 10,625 | -0.04(-0.48%) |
Apr 18, 2022 | 7.300 | 7.340 | 7.300 | 7.305 | 4,916 | -0.10(-1.28%) |
Apr 14, 2022 | 7.470 | 7.500 | 7.400 | 7.400 | 1,857 | +0.00(+0.00%) |
Apr 13, 2022 | 7.410 | 7.460 | 7.400 | 7.400 | 4,540 | -0.10(-1.33%) |
Apr 12, 2022 | 7.510 | 7.510 | 7.450 | 7.500 | 6,522 | -0.01(-0.13%) |
Apr 11, 2022 | 7.510 | 7.530 | 7.480 | 7.510 | 4,448 | -0.04(-0.53%) |
Apr 08, 2022 | 7.740 | 7.740 | 7.500 | 7.550 | 27,133 | -0.09(-1.18%) |
Apr 07, 2022 | 7.550 | 7.720 | 7.550 | 7.640 | 9,420 | -0.02(-0.26%) |
Apr 06, 2022 | 7.760 | 7.810 | 7.650 | 7.660 | 19,426 | -0.14(-1.79%) |
Apr 05, 2022 | 7.940 | 8.000 | 7.800 | 7.800 | 7,415 | -0.15(-1.89%) |
Apr 04, 2022 | 7.980 | 7.980 | 7.750 | 7.950 | 6,049 | -0.06(-0.75%) |