Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.440 | 3.680 | 3.370 | 3.680 | 38,712 | +0.18(+5.14%) |
Jun 29, 2022 | 3.560 | 3.560 | 3.410 | 3.500 | 24,359 | +0.01(+0.29%) |
Jun 28, 2022 | 3.560 | 3.700 | 3.450 | 3.490 | 68,199 | -0.12(-3.32%) |
Jun 27, 2022 | 3.640 | 3.940 | 3.530 | 3.610 | 117,496 | -0.09(-2.43%) |
Jun 24, 2022 | 3.660 | 4.000 | 3.581 | 3.700 | 115,492 | +0.16(+4.52%) |
Jun 23, 2022 | 3.590 | 3.690 | 3.460 | 3.540 | 45,900 | -0.10(-2.75%) |
Jun 22, 2022 | 3.350 | 3.680 | 3.330 | 3.640 | 105,962 | +0.13(+3.70%) |
Jun 21, 2022 | 3.280 | 3.565 | 3.220 | 3.510 | 79,513 | +0.27(+8.33%) |
Jun 17, 2022 | 3.190 | 3.270 | 3.090 | 3.240 | 85,358 | +0.17(+5.54%) |
Jun 16, 2022 | 3.270 | 3.270 | 3.010 | 3.070 | 83,224 | -0.18(-5.54%) |
Jun 15, 2022 | 3.200 | 3.400 | 3.160 | 3.250 | 150,751 | -0.05(-1.52%) |
Jun 14, 2022 | 3.410 | 3.410 | 3.210 | 3.300 | 142,818 | -0.11(-3.23%) |
Jun 13, 2022 | 3.490 | 3.600 | 3.353 | 3.410 | 120,603 | -0.15(-4.35%) |
Jun 10, 2022 | 3.780 | 3.850 | 3.430 | 3.565 | 171,742 | -0.27(-7.16%) |
Jun 09, 2022 | 4.180 | 4.180 | 3.800 | 3.840 | 161,060 | -0.30(-7.25%) |
Jun 08, 2022 | 4.120 | 4.289 | 4.070 | 4.140 | 99,012 | -0.04(-0.96%) |
Jun 07, 2022 | 4.080 | 4.320 | 4.030 | 4.180 | 178,754 | +0.01(+0.24%) |
Jun 06, 2022 | 4.310 | 4.380 | 4.042 | 4.170 | 147,825 | -0.19(-4.36%) |
Jun 03, 2022 | 4.180 | 4.475 | 4.120 | 4.360 | 152,153 | +0.10(+2.35%) |
Jun 02, 2022 | 4.190 | 4.280 | 4.091 | 4.260 | 153,651 | +0.05(+1.19%) |
Jun 01, 2022 | 4.270 | 4.400 | 4.020 | 4.210 | 232,523 | -0.18(-4.10%) |
May 31, 2022 | 4.090 | 4.690 | 4.012 | 4.390 | 867,863 | +0.29(+7.07%) |
May 27, 2022 | 4.090 | 4.360 | 3.900 | 4.100 | 420,499 | +0.09(+2.24%) |
May 26, 2022 | 3.960 | 4.220 | 3.910 | 4.010 | 477,252 | -0.05(-1.23%) |
May 25, 2022 | 4.250 | 4.430 | 3.820 | 4.060 | 723,922 | -0.32(-7.31%) |
May 24, 2022 | 4.420 | 4.540 | 4.120 | 4.380 | 1,143,985 | -0.10(-2.23%) |
May 23, 2022 | 3.950 | 4.710 | 3.860 | 4.480 | 3,267,304 | +0.17(+3.94%) |
May 20, 2022 | 4.740 | 4.880 | 4.140 | 4.310 | 9,014,092 | -1.19(-21.64%) |
May 19, 2022 | 4.660 | 5.890 | 4.020 | 5.500 | 80,868,488 | +2.38(+76.28%) |
May 18, 2022 | 3.270 | 3.290 | 3.042 | 3.120 | 10,082 | -0.26(-7.69%) |
May 17, 2022 | 3.300 | 3.480 | 3.190 | 3.380 | 48,649 | +0.07(+2.11%) |
May 16, 2022 | 3.120 | 3.346 | 3.080 | 3.310 | 22,814 | +0.16(+5.08%) |
May 13, 2022 | 2.950 | 3.175 | 2.880 | 3.150 | 27,990 | +0.25(+8.62%) |
May 12, 2022 | 2.750 | 2.950 | 2.700 | 2.900 | 36,226 | +0.09(+3.20%) |
May 11, 2022 | 2.970 | 3.010 | 2.760 | 2.810 | 89,757 | -0.19(-6.33%) |
May 10, 2022 | 3.170 | 3.200 | 2.960 | 3.000 | 48,553 | -0.24(-7.41%) |
May 09, 2022 | 2.970 | 3.340 | 2.960 | 3.240 | 113,346 | +0.20(+6.58%) |
May 06, 2022 | 3.100 | 3.190 | 3.000 | 3.040 | 25,383 | -0.07(-2.25%) |
May 05, 2022 | 3.290 | 3.409 | 3.042 | 3.110 | 35,673 | -0.26(-7.72%) |
May 04, 2022 | 3.490 | 3.490 | 3.160 | 3.370 | 47,977 | -0.03(-0.88%) |
May 03, 2022 | 3.090 | 3.500 | 3.090 | 3.400 | 61,718 | +0.38(+12.58%) |
May 02, 2022 | 3.080 | 3.080 | 2.930 | 3.020 | 33,187 | +0.04(+1.34%) |
Apr 29, 2022 | 3.080 | 3.279 | 2.970 | 2.980 | 38,515 | -0.15(-4.79%) |
Apr 28, 2022 | 3.240 | 3.320 | 2.920 | 3.130 | 101,681 | -0.07(-2.19%) |
Apr 27, 2022 | 3.240 | 3.340 | 3.200 | 3.200 | 58,971 | -0.13(-3.90%) |
Apr 26, 2022 | 3.670 | 3.680 | 3.290 | 3.330 | 149,598 | -0.42(-11.20%) |
Apr 25, 2022 | 3.890 | 4.200 | 3.650 | 3.750 | 416,906 | -0.19(-4.82%) |
Apr 22, 2022 | 4.120 | 4.133 | 3.900 | 3.940 | 38,149 | -0.14(-3.43%) |
Apr 21, 2022 | 4.290 | 4.330 | 4.050 | 4.080 | 53,375 | -0.19(-4.45%) |
Apr 20, 2022 | 4.280 | 4.280 | 4.050 | 4.270 | 29,004 | +0.08(+1.91%) |
Apr 19, 2022 | 3.990 | 4.290 | 3.990 | 4.190 | 72,373 | +0.17(+4.23%) |
Apr 18, 2022 | 4.030 | 4.090 | 3.948 | 4.020 | 26,515 | +0.01(+0.25%) |
Apr 14, 2022 | 4.210 | 4.210 | 3.910 | 4.010 | 73,824 | -0.12(-2.91%) |
Apr 13, 2022 | 3.920 | 4.179 | 3.900 | 4.130 | 67,452 | +0.28(+7.27%) |
Apr 12, 2022 | 4.150 | 4.265 | 3.780 | 3.850 | 56,479 | -0.31(-7.45%) |
Apr 11, 2022 | 3.900 | 4.270 | 3.850 | 4.160 | 167,968 | +0.25(+6.39%) |
Apr 08, 2022 | 3.940 | 4.110 | 3.860 | 3.910 | 39,382 | -0.08(-2.01%) |
Apr 07, 2022 | 3.960 | 4.046 | 3.815 | 3.990 | 45,382 | +0.03(+0.76%) |
Apr 06, 2022 | 4.090 | 4.090 | 3.830 | 3.960 | 79,618 | -0.09(-2.22%) |
Apr 05, 2022 | 4.300 | 4.310 | 4.040 | 4.050 | 99,578 | -0.33(-7.53%) |
Apr 04, 2022 | 4.250 | 4.470 | 4.230 | 4.380 | 99,167 | +0.09(+2.10%) |