Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.910 | 1.920 | 1.720 | 1.820 | 620,164 | -0.09(-4.71%) |
Jun 29, 2022 | 2.010 | 2.010 | 1.900 | 1.910 | 130,673 | -0.05(-2.55%) |
Jun 28, 2022 | 2.050 | 2.105 | 1.920 | 1.960 | 430,162 | -0.09(-4.39%) |
Jun 27, 2022 | 2.230 | 2.340 | 2.050 | 2.050 | 750,854 | -0.22(-9.69%) |
Jun 24, 2022 | 2.280 | 2.320 | 2.230 | 2.270 | 252,367 | +0.03(+1.34%) |
Jun 23, 2022 | 2.280 | 2.470 | 2.210 | 2.240 | 1,882,380 | -0.06(-2.61%) |
Jun 22, 2022 | 2.280 | 2.350 | 2.232 | 2.300 | 236,938 | +0.04(+1.77%) |
Jun 21, 2022 | 2.120 | 2.300 | 2.120 | 2.260 | 199,847 | +0.07(+3.20%) |
Jun 17, 2022 | 2.120 | 2.200 | 2.100 | 2.190 | 207,692 | +0.08(+3.79%) |
Jun 16, 2022 | 2.200 | 2.220 | 2.070 | 2.110 | 533,338 | -0.12(-5.38%) |
Jun 15, 2022 | 2.320 | 2.320 | 2.200 | 2.230 | 266,401 | -0.02(-0.89%) |
Jun 14, 2022 | 2.150 | 2.305 | 2.150 | 2.250 | 221,873 | +0.10(+4.65%) |
Jun 13, 2022 | 2.180 | 2.220 | 2.120 | 2.150 | 414,622 | -0.13(-5.70%) |
Jun 10, 2022 | 2.210 | 2.340 | 2.210 | 2.280 | 317,517 | +0.02(+0.88%) |
Jun 09, 2022 | 2.270 | 2.340 | 2.100 | 2.260 | 1,388,261 | +0.00(+0.00%) |
Jun 08, 2022 | 2.230 | 2.310 | 2.200 | 2.260 | 302,658 | +0.02(+0.89%) |
Jun 07, 2022 | 2.350 | 2.440 | 2.195 | 2.240 | 1,281,740 | -0.10(-4.27%) |
Jun 06, 2022 | 2.630 | 2.630 | 2.280 | 2.340 | 1,632,689 | -0.27(-10.34%) |
Jun 03, 2022 | 2.680 | 2.700 | 2.560 | 2.610 | 820,976 | -0.07(-2.61%) |
Jun 02, 2022 | 2.780 | 2.800 | 2.660 | 2.680 | 1,587,108 | -0.01(-0.37%) |
Jun 01, 2022 | 3.100 | 3.100 | 2.620 | 2.690 | 5,332,702 | -1.31(-32.75%) |
May 31, 2022 | 3.920 | 4.040 | 3.830 | 4.000 | 378,427 | +0.12(+3.09%) |
May 27, 2022 | 3.930 | 3.985 | 3.800 | 3.880 | 316,057 | -0.11(-2.76%) |
May 26, 2022 | 4.050 | 4.170 | 3.960 | 3.990 | 241,557 | -0.11(-2.68%) |
May 25, 2022 | 3.950 | 4.200 | 3.930 | 4.100 | 293,372 | +0.14(+3.54%) |
May 24, 2022 | 4.000 | 4.038 | 3.840 | 3.960 | 293,245 | -0.07(-1.74%) |
May 23, 2022 | 4.030 | 4.060 | 3.830 | 4.030 | 928,852 | +0.00(+0.00%) |
May 20, 2022 | 4.280 | 4.390 | 3.885 | 4.030 | 1,114,556 | -0.24(-5.62%) |
May 19, 2022 | 4.230 | 4.300 | 3.780 | 4.270 | 990,108 | +0.04(+0.95%) |
May 18, 2022 | 4.180 | 4.280 | 4.180 | 4.230 | 246,489 | -0.02(-0.47%) |
May 17, 2022 | 4.230 | 4.400 | 4.210 | 4.250 | 374,698 | +0.03(+0.71%) |
May 16, 2022 | 4.250 | 4.350 | 4.220 | 4.220 | 297,548 | -0.09(-2.09%) |
May 13, 2022 | 4.250 | 4.440 | 4.230 | 4.310 | 386,043 | +0.06(+1.41%) |
May 12, 2022 | 4.200 | 4.490 | 4.120 | 4.250 | 796,738 | +0.02(+0.47%) |
May 11, 2022 | 4.570 | 4.640 | 4.160 | 4.230 | 953,190 | -0.40(-8.64%) |
May 10, 2022 | 4.650 | 4.862 | 4.440 | 4.630 | 1,339,788 | +0.00(+0.00%) |
May 09, 2022 | 4.500 | 4.780 | 4.500 | 4.630 | 1,366,527 | -0.03(-0.64%) |
May 06, 2022 | 4.860 | 5.040 | 4.570 | 4.660 | 1,487,153 | -0.07(-1.48%) |
May 05, 2022 | 5.210 | 5.380 | 4.205 | 4.730 | 3,542,262 | -0.46(-8.86%) |
May 04, 2022 | 4.890 | 5.350 | 4.730 | 5.190 | 2,285,557 | +0.32(+6.57%) |
May 03, 2022 | 4.570 | 4.920 | 4.455 | 4.870 | 1,361,583 | +0.23(+4.96%) |
May 02, 2022 | 4.480 | 4.700 | 4.170 | 4.640 | 1,670,391 | -0.01(-0.22%) |
Apr 29, 2022 | 4.450 | 4.680 | 4.050 | 4.650 | 1,810,503 | +0.14(+3.10%) |
Apr 28, 2022 | 4.260 | 4.690 | 4.210 | 4.510 | 2,616,229 | +0.18(+4.16%) |
Apr 27, 2022 | 3.800 | 4.340 | 3.770 | 4.330 | 1,544,874 | +0.49(+12.76%) |
Apr 26, 2022 | 3.870 | 4.220 | 3.770 | 3.840 | 3,568,494 | -0.20(-4.95%) |
Apr 25, 2022 | 3.440 | 4.329 | 3.370 | 4.040 | 11,389,883 | +0.53(+15.10%) |
Apr 22, 2022 | 6.540 | 6.630 | 1.950 | 3.510 | 53,475,748 | -2.99(-46.00%) |
Apr 21, 2022 | 6.070 | 6.550 | 6.070 | 6.500 | 2,770,929 | +0.43(+7.08%) |
Apr 20, 2022 | 6.340 | 6.340 | 5.770 | 6.070 | 1,484,347 | -0.28(-4.41%) |
Apr 19, 2022 | 6.210 | 6.350 | 6.060 | 6.350 | 1,990,079 | +0.16(+2.58%) |
Apr 18, 2022 | 6.150 | 6.350 | 5.850 | 6.190 | 2,271,911 | +0.04(+0.65%) |
Apr 14, 2022 | 6.000 | 6.200 | 5.750 | 6.150 | 1,576,227 | +0.15(+2.50%) |
Apr 13, 2022 | 5.800 | 6.020 | 5.772 | 6.000 | 489,372 | +0.21(+3.63%) |
Apr 12, 2022 | 5.880 | 5.960 | 5.670 | 5.790 | 282,499 | -0.05(-0.86%) |
Apr 11, 2022 | 6.140 | 6.149 | 5.620 | 5.840 | 474,816 | -0.11(-1.85%) |
Apr 08, 2022 | 5.950 | 6.280 | 5.810 | 5.950 | 487,233 | +0.05(+0.85%) |
Apr 07, 2022 | 5.860 | 5.970 | 5.730 | 5.900 | 274,268 | -0.01(-0.17%) |
Apr 06, 2022 | 5.910 | 5.950 | 5.600 | 5.910 | 376,235 | -0.01(-0.17%) |
Apr 05, 2022 | 5.940 | 6.024 | 5.800 | 5.920 | 424,376 | -0.03(-0.50%) |
Apr 04, 2022 | 6.250 | 6.260 | 5.920 | 5.950 | 574,549 | -0.25(-4.03%) |