Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.885 | 2.934 | 2.850 | 2.885 | 44,934,560 | -0.10(-3.26%) |
Jun 29, 2022 | 2.983 | 3.000 | 2.916 | 2.983 | 57,870,128 | +0.02(+0.60%) |
Jun 28, 2022 | 3.062 | 3.098 | 2.947 | 2.965 | 44,160,792 | -0.10(-3.18%) |
Jun 27, 2022 | 3.000 | 3.062 | 2.978 | 3.062 | 36,475,188 | +0.08(+2.67%) |
Jun 24, 2022 | 3.009 | 3.053 | 2.983 | 2.983 | 36,624,920 | -0.04(-1.17%) |
Jun 23, 2022 | 3.098 | 3.115 | 3.009 | 3.018 | 47,757,524 | -0.12(-3.67%) |
Jun 22, 2022 | 3.124 | 3.186 | 3.115 | 3.133 | 35,454,080 | -0.04(-1.12%) |
Jun 21, 2022 | 3.213 | 3.222 | 3.151 | 3.169 | 49,362,876 | +0.06(+1.99%) |
Jun 17, 2022 | 3.124 | 3.142 | 3.067 | 3.107 | 59,177,064 | +0.02(+0.57%) |
Jun 16, 2022 | 3.150 | 3.150 | 3.037 | 3.089 | 26,967,336 | -0.11(-3.55%) |
Jun 15, 2022 | 3.185 | 3.264 | 3.150 | 3.203 | 57,911,780 | +0.06(+1.95%) |
Jun 14, 2022 | 3.203 | 3.220 | 3.115 | 3.142 | 40,792,512 | -0.04(-1.37%) |
Jun 13, 2022 | 3.238 | 3.247 | 3.150 | 3.185 | 46,744,472 | -0.12(-3.70%) |
Jun 10, 2022 | 3.317 | 3.343 | 3.273 | 3.308 | 63,575,688 | -0.10(-2.83%) |
Jun 09, 2022 | 3.413 | 3.483 | 3.396 | 3.404 | 52,273,392 | -0.05(-1.52%) |
Jun 08, 2022 | 3.501 | 3.527 | 3.431 | 3.457 | 32,907,072 | -0.07(-1.99%) |
Jun 07, 2022 | 3.483 | 3.527 | 3.466 | 3.527 | 29,970,938 | -0.06(-1.71%) |
Jun 06, 2022 | 3.623 | 3.658 | 3.571 | 3.588 | 18,304,676 | +0.00(+0.00%) |
Jun 03, 2022 | 3.597 | 3.627 | 3.571 | 3.588 | 25,116,866 | -0.04(-0.97%) |
Jun 02, 2022 | 3.658 | 3.658 | 3.571 | 3.623 | 38,509,732 | -0.01(-0.15%) |
Jun 01, 2022 | 3.716 | 3.725 | 3.602 | 3.629 | 41,294,740 | -0.09(-2.35%) |
May 31, 2022 | 3.725 | 3.777 | 3.699 | 3.716 | 33,300,312 | -0.03(-0.93%) |
May 27, 2022 | 3.690 | 3.769 | 3.677 | 3.751 | 37,993,868 | +0.06(+1.66%) |
May 26, 2022 | 3.602 | 3.713 | 3.598 | 3.690 | 35,705,412 | +0.07(+1.93%) |
May 25, 2022 | 3.602 | 3.655 | 3.581 | 3.620 | 30,828,636 | -0.04(-1.19%) |
May 24, 2022 | 3.629 | 3.672 | 3.546 | 3.664 | 54,220,348 | +0.06(+1.70%) |
May 23, 2022 | 3.567 | 3.620 | 3.541 | 3.602 | 40,044,440 | +0.11(+3.26%) |
May 20, 2022 | 3.445 | 3.532 | 3.445 | 3.489 | 56,163,448 | +0.09(+2.57%) |
May 19, 2022 | 3.419 | 3.451 | 3.366 | 3.401 | 52,782,280 | +0.02(+0.52%) |
May 18, 2022 | 3.428 | 3.454 | 3.366 | 3.384 | 40,991,888 | -0.07(-2.03%) |
May 17, 2022 | 3.462 | 3.489 | 3.410 | 3.454 | 37,817,664 | +0.10(+2.86%) |
May 16, 2022 | 3.305 | 3.358 | 3.283 | 3.358 | 36,403,336 | +0.05(+1.59%) |
May 13, 2022 | 3.209 | 3.318 | 3.200 | 3.305 | 42,889,468 | +0.10(+3.00%) |
May 12, 2022 | 3.148 | 3.235 | 3.139 | 3.209 | 39,162,276 | +0.04(+1.38%) |
May 11, 2022 | 3.200 | 3.224 | 3.156 | 3.165 | 35,484,232 | +0.03(+0.84%) |
May 10, 2022 | 3.113 | 3.156 | 3.091 | 3.139 | 44,851,328 | +0.08(+2.57%) |
May 09, 2022 | 3.043 | 3.139 | 2.999 | 3.060 | 63,047,236 | -0.04(-1.41%) |
May 06, 2022 | 3.060 | 3.174 | 2.982 | 3.104 | 44,303,008 | +0.05(+1.72%) |
May 05, 2022 | 3.095 | 3.113 | 3.008 | 3.052 | 41,306,184 | -0.16(-4.90%) |
May 04, 2022 | 3.087 | 3.244 | 3.065 | 3.209 | 41,863,180 | +0.06(+1.94%) |
May 03, 2022 | 3.104 | 3.156 | 3.060 | 3.148 | 45,546,028 | +0.11(+3.57%) |
May 02, 2022 | 3.109 | 3.127 | 3.013 | 3.039 | 41,629,196 | -0.10(-3.33%) |
Apr 29, 2022 | 3.284 | 3.301 | 3.135 | 3.144 | 46,796,140 | -0.03(-1.10%) |
Apr 28, 2022 | 3.144 | 3.196 | 3.096 | 3.179 | 44,333,632 | -0.01(-0.27%) |
Apr 27, 2022 | 3.179 | 3.214 | 3.127 | 3.188 | 58,588,120 | +0.02(+0.55%) |
Apr 26, 2022 | 3.240 | 3.240 | 3.144 | 3.170 | 47,280,552 | -0.20(-5.96%) |
Apr 25, 2022 | 3.397 | 3.424 | 3.293 | 3.371 | 48,316,920 | -0.06(-1.78%) |
Apr 22, 2022 | 3.511 | 3.520 | 3.415 | 3.432 | 32,410,386 | -0.07(-2.00%) |
Apr 21, 2022 | 3.651 | 3.651 | 3.498 | 3.502 | 22,673,126 | -0.14(-3.84%) |
Apr 20, 2022 | 3.616 | 3.659 | 3.598 | 3.642 | 22,267,500 | +0.01(+0.24%) |
Apr 19, 2022 | 3.651 | 3.703 | 3.293 | 3.633 | 30,578,550 | -0.39(-9.76%) |
Apr 18, 2022 | 3.991 | 4.061 | 3.965 | 4.026 | 39,904,288 | +0.10(+2.44%) |
Apr 14, 2022 | 3.939 | 3.962 | 3.886 | 3.930 | 34,911,408 | -0.04(-1.10%) |
Apr 13, 2022 | 3.939 | 3.991 | 3.904 | 3.974 | 37,193,668 | +0.04(+1.11%) |
Apr 12, 2022 | 4.017 | 4.035 | 3.921 | 3.930 | 33,379,450 | -0.02(-0.44%) |
Apr 11, 2022 | 3.939 | 4.000 | 3.921 | 3.948 | 37,552,016 | +0.03(+0.67%) |
Apr 08, 2022 | 3.886 | 3.948 | 3.825 | 3.921 | 45,842,052 | +0.04(+1.13%) |
Apr 07, 2022 | 3.843 | 3.895 | 3.790 | 3.878 | 48,342,976 | -0.01(-0.22%) |
Apr 06, 2022 | 3.878 | 3.921 | 3.834 | 3.886 | 51,305,716 | -0.06(-1.55%) |
Apr 05, 2022 | 4.026 | 4.052 | 3.921 | 3.948 | 51,851,608 | -0.16(-3.83%) |
Apr 04, 2022 | 4.087 | 4.122 | 4.039 | 4.105 | 37,561,760 | +0.03(+0.72%) |