Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.420 | 4.770 | 3.930 | 4.770 | 1,262,689 | +0.19(+4.15%) |
Jun 29, 2022 | 4.800 | 4.804 | 4.380 | 4.580 | 814,524 | -0.32(-6.53%) |
Jun 28, 2022 | 4.890 | 5.000 | 4.820 | 4.900 | 716,897 | +0.09(+1.87%) |
Jun 27, 2022 | 5.520 | 5.640 | 4.610 | 4.810 | 1,326,482 | -0.65(-11.90%) |
Jun 24, 2022 | 5.500 | 5.730 | 5.225 | 5.460 | 12,177,446 | -0.22(-3.87%) |
Jun 23, 2022 | 5.910 | 6.110 | 5.595 | 5.680 | 1,362,669 | -0.26(-4.38%) |
Jun 22, 2022 | 5.760 | 6.115 | 5.550 | 5.940 | 1,921,055 | +0.15(+2.59%) |
Jun 21, 2022 | 5.740 | 5.970 | 5.580 | 5.790 | 2,018,865 | +0.05(+0.87%) |
Jun 17, 2022 | 5.330 | 5.800 | 5.190 | 5.740 | 10,389,178 | +0.36(+6.69%) |
Jun 16, 2022 | 4.830 | 5.530 | 4.830 | 5.380 | 3,226,070 | +0.31(+6.11%) |
Jun 15, 2022 | 4.260 | 5.090 | 4.200 | 5.070 | 3,386,663 | +0.89(+21.29%) |
Jun 14, 2022 | 3.830 | 4.230 | 3.830 | 4.180 | 1,037,425 | +0.36(+9.42%) |
Jun 13, 2022 | 3.820 | 0 | -0.18(-4.50%) | |||
Jun 10, 2022 | 4.270 | 4.390 | 3.870 | 4.000 | 694,098 | -0.29(-6.76%) |
Jun 09, 2022 | 4.650 | 4.820 | 4.260 | 4.290 | 1,240,514 | -0.39(-8.33%) |
Jun 08, 2022 | 5.010 | 5.150 | 4.560 | 4.680 | 1,138,053 | -0.35(-6.96%) |
Jun 07, 2022 | 5.340 | 5.340 | 4.560 | 5.030 | 1,700,959 | -0.47(-8.55%) |
Jun 06, 2022 | 5.120 | 5.740 | 5.050 | 5.500 | 3,085,639 | +0.47(+9.34%) |
Jun 03, 2022 | 5.060 | 5.349 | 4.550 | 5.030 | 1,396,888 | -0.07(-1.37%) |
Jun 02, 2022 | 4.650 | 5.490 | 4.580 | 5.100 | 1,526,408 | +0.24(+4.94%) |
Jun 01, 2022 | 4.310 | 4.930 | 4.155 | 4.860 | 3,518,885 | +0.48(+10.96%) |
May 31, 2022 | 4.460 | 4.650 | 3.950 | 4.380 | 1,278,034 | -0.16(-3.52%) |
May 27, 2022 | 4.110 | 4.730 | 4.070 | 4.540 | 903,380 | +0.41(+9.93%) |
May 26, 2022 | 3.810 | 4.340 | 3.800 | 4.130 | 1,109,102 | +0.38(+10.13%) |
May 25, 2022 | 3.650 | 3.830 | 3.580 | 3.750 | 380,021 | +0.09(+2.46%) |
May 24, 2022 | 3.210 | 3.750 | 3.100 | 3.660 | 942,167 | +0.43(+13.31%) |
May 23, 2022 | 3.770 | 4.000 | 3.040 | 3.230 | 1,267,627 | -0.47(-12.70%) |
May 20, 2022 | 4.170 | 4.260 | 3.580 | 3.700 | 1,003,724 | -0.36(-8.87%) |
May 19, 2022 | 4.420 | 4.690 | 4.060 | 4.060 | 556,460 | -0.48(-10.57%) |
May 18, 2022 | 4.730 | 4.890 | 4.450 | 4.540 | 496,948 | -0.27(-5.61%) |
May 17, 2022 | 4.840 | 5.250 | 4.300 | 4.810 | 1,006,597 | +0.19(+4.11%) |
May 16, 2022 | 4.190 | 4.820 | 4.190 | 4.620 | 942,868 | +0.41(+9.74%) |
May 13, 2022 | 4.090 | 4.649 | 4.050 | 4.210 | 1,635,035 | +0.56(+15.34%) |
May 11, 2022 | 3.650 | 0 | +0.66(+22.07%) | |||
May 10, 2022 | 3.430 | 3.630 | 2.910 | 2.990 | 1,301,046 | -0.44(-12.83%) |
May 09, 2022 | 4.760 | 5.050 | 3.250 | 3.430 | 1,260,851 | -1.60(-31.81%) |
May 06, 2022 | 5.000 | 5.490 | 4.625 | 5.030 | 1,030,909 | -0.18(-3.45%) |
May 05, 2022 | 5.700 | 5.980 | 5.120 | 5.210 | 748,665 | -0.75(-12.58%) |
May 04, 2022 | 5.500 | 5.990 | 4.870 | 5.960 | 1,111,648 | +0.35(+6.24%) |
May 03, 2022 | 6.340 | 6.910 | 5.535 | 5.610 | 1,013,711 | -0.91(-13.96%) |
May 02, 2022 | 6.340 | 6.740 | 5.843 | 6.520 | 656,222 | +0.31(+4.99%) |
Apr 28, 2022 | 6.210 | 0 | -0.78(-11.16%) | |||
Apr 27, 2022 | 6.990 | 0 | -0.37(-5.03%) | |||
Apr 26, 2022 | 6.770 | 7.620 | 6.770 | 7.360 | 966,501 | +0.49(+7.13%) |
Apr 25, 2022 | 6.100 | 6.990 | 5.880 | 6.870 | 756,880 | +0.62(+9.92%) |
Apr 22, 2022 | 6.820 | 6.950 | 6.130 | 6.250 | 673,066 | -0.33(-5.02%) |
Apr 21, 2022 | 7.060 | 7.140 | 6.280 | 6.580 | 881,013 | -0.56(-7.84%) |
Apr 20, 2022 | 8.000 | 8.150 | 6.950 | 7.140 | 1,607,413 | -0.79(-9.96%) |
Apr 19, 2022 | 6.190 | 8.460 | 6.190 | 7.930 | 2,304,427 | +1.54(+24.10%) |
Apr 18, 2022 | 6.500 | 6.500 | 6.300 | 6.390 | 295,494 | +0.01(+0.16%) |
Apr 14, 2022 | 6.130 | 6.680 | 5.650 | 6.380 | 818,676 | +0.14(+2.24%) |
Apr 13, 2022 | 6.060 | 6.250 | 5.270 | 6.240 | 293,848 | -0.01(-0.16%) |