Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.810 | 4.040 | 3.810 | 3.990 | 570,472 | +0.06(+1.53%) |
Jun 29, 2022 | 3.960 | 4.010 | 3.810 | 3.930 | 655,633 | -0.06(-1.50%) |
Jun 28, 2022 | 3.950 | 4.040 | 3.870 | 3.990 | 792,155 | +0.12(+3.10%) |
Jun 27, 2022 | 3.780 | 3.930 | 3.580 | 3.870 | 1,047,255 | +0.19(+5.16%) |
Jun 24, 2022 | 3.620 | 3.740 | 3.430 | 3.680 | 6,580,842 | +0.09(+2.51%) |
Jun 23, 2022 | 3.170 | 3.640 | 3.170 | 3.590 | 1,220,978 | +0.42(+13.25%) |
Jun 22, 2022 | 3.140 | 3.355 | 3.080 | 3.170 | 1,227,896 | -0.01(-0.31%) |
Jun 21, 2022 | 3.440 | 3.450 | 3.160 | 3.180 | 1,418,963 | -0.17(-5.07%) |
Jun 17, 2022 | 3.300 | 3.490 | 3.240 | 3.350 | 1,090,306 | +0.05(+1.52%) |
Jun 16, 2022 | 3.280 | 3.330 | 3.153 | 3.300 | 895,062 | -0.07(-2.08%) |
Jun 15, 2022 | 3.500 | 3.530 | 3.265 | 3.370 | 834,957 | -0.09(-2.60%) |
Jun 14, 2022 | 3.250 | 3.545 | 3.250 | 3.460 | 760,144 | +0.12(+3.59%) |
Jun 13, 2022 | 3.410 | 3.535 | 3.280 | 3.340 | 1,151,876 | -0.23(-6.44%) |
Jun 10, 2022 | 3.740 | 3.760 | 3.500 | 3.570 | 1,054,093 | -0.29(-7.51%) |
Jun 09, 2022 | 3.590 | 4.030 | 3.420 | 3.860 | 2,794,025 | +0.36(+10.29%) |
Jun 08, 2022 | 3.850 | 3.850 | 3.460 | 3.500 | 5,054,096 | -0.10(-2.78%) |
Jun 07, 2022 | 3.160 | 3.670 | 3.160 | 3.600 | 808,456 | +0.39(+12.15%) |
Jun 06, 2022 | 3.130 | 3.280 | 3.070 | 3.210 | 535,717 | +0.16(+5.25%) |
Jun 03, 2022 | 3.050 | 3.177 | 3.000 | 3.050 | 546,429 | -0.01(-0.33%) |
Jun 02, 2022 | 2.930 | 3.100 | 2.880 | 3.060 | 364,096 | +0.12(+4.08%) |
Jun 01, 2022 | 3.090 | 3.170 | 2.860 | 2.940 | 437,959 | -0.15(-4.85%) |
May 31, 2022 | 3.100 | 3.170 | 3.010 | 3.090 | 384,434 | -0.01(-0.32%) |
May 27, 2022 | 2.760 | 3.110 | 2.750 | 3.100 | 417,099 | +0.34(+12.32%) |
May 26, 2022 | 2.780 | 2.825 | 2.735 | 2.760 | 371,167 | -0.02(-0.72%) |
May 25, 2022 | 2.700 | 2.851 | 2.690 | 2.780 | 620,116 | +0.09(+3.35%) |
May 24, 2022 | 2.830 | 2.830 | 2.645 | 2.690 | 541,706 | -0.14(-4.95%) |
May 23, 2022 | 2.860 | 2.895 | 2.690 | 2.830 | 490,133 | -0.02(-0.70%) |
May 20, 2022 | 2.680 | 2.860 | 2.600 | 2.850 | 835,201 | +0.23(+8.78%) |
May 19, 2022 | 2.440 | 2.640 | 2.360 | 2.620 | 694,413 | +0.16(+6.50%) |
May 18, 2022 | 2.620 | 2.620 | 2.450 | 2.460 | 629,667 | -0.18(-6.82%) |
May 17, 2022 | 2.580 | 2.650 | 2.525 | 2.640 | 780,201 | +0.14(+5.60%) |
May 16, 2022 | 2.490 | 2.560 | 2.430 | 2.500 | 474,230 | +0.01(+0.40%) |
May 13, 2022 | 2.530 | 2.570 | 2.480 | 2.490 | 518,530 | +0.06(+2.47%) |
May 12, 2022 | 2.410 | 2.540 | 2.355 | 2.430 | 821,081 | -0.01(-0.41%) |
May 11, 2022 | 2.560 | 2.810 | 2.400 | 2.440 | 821,610 | -0.19(-7.22%) |
May 10, 2022 | 2.550 | 2.805 | 2.550 | 2.630 | 1,305,022 | +0.16(+6.48%) |
May 09, 2022 | 2.630 | 2.700 | 2.430 | 2.470 | 1,107,572 | -0.24(-8.86%) |
May 06, 2022 | 2.780 | 2.870 | 2.650 | 2.710 | 1,000,556 | -0.07(-2.52%) |
May 05, 2022 | 3.060 | 3.065 | 2.740 | 2.780 | 1,006,858 | -0.15(-5.12%) |
May 04, 2022 | 2.970 | 2.990 | 2.715 | 2.930 | 1,098,763 | -0.04(-1.35%) |
May 03, 2022 | 3.050 | 3.067 | 2.950 | 2.970 | 624,232 | -0.08(-2.62%) |
May 02, 2022 | 3.030 | 3.109 | 2.940 | 3.050 | 1,419,847 | -0.02(-0.65%) |
Apr 29, 2022 | 3.430 | 3.520 | 2.960 | 3.070 | 1,941,709 | -0.58(-15.89%) |
Apr 28, 2022 | 3.370 | 3.740 | 3.370 | 3.650 | 1,017,575 | +0.28(+8.31%) |
Apr 27, 2022 | 3.410 | 3.485 | 3.294 | 3.370 | 738,121 | +0.04(+1.20%) |
Apr 26, 2022 | 3.490 | 3.560 | 3.330 | 3.330 | 447,559 | -0.22(-6.20%) |
Apr 25, 2022 | 3.520 | 3.740 | 3.450 | 3.550 | 364,761 | +0.01(+0.28%) |
Apr 22, 2022 | 3.570 | 3.620 | 3.510 | 3.540 | 398,976 | -0.05(-1.39%) |
Apr 21, 2022 | 3.790 | 3.880 | 3.525 | 3.590 | 586,473 | -0.13(-3.49%) |
Apr 20, 2022 | 4.010 | 4.020 | 3.680 | 3.720 | 748,055 | -0.27(-6.77%) |
Apr 19, 2022 | 3.960 | 4.090 | 3.880 | 3.990 | 312,149 | +0.05(+1.27%) |
Apr 18, 2022 | 4.520 | 4.540 | 3.890 | 3.940 | 608,571 | -0.62(-13.60%) |
Apr 14, 2022 | 4.760 | 4.820 | 4.540 | 4.560 | 526,321 | -0.18(-3.80%) |
Apr 13, 2022 | 4.640 | 4.810 | 4.621 | 4.740 | 546,605 | +0.13(+2.82%) |
Apr 12, 2022 | 4.760 | 4.810 | 4.570 | 4.610 | 380,528 | -0.05(-1.07%) |
Apr 11, 2022 | 4.710 | 4.740 | 4.525 | 4.660 | 631,366 | -0.07(-1.48%) |
Apr 08, 2022 | 4.720 | 5.040 | 4.540 | 4.730 | 1,001,883 | -0.03(-0.63%) |
Apr 07, 2022 | 4.830 | 4.945 | 4.720 | 4.760 | 387,984 | -0.05(-1.04%) |
Apr 06, 2022 | 4.730 | 4.900 | 4.720 | 4.810 | 348,509 | +0.00(+0.00%) |
Apr 05, 2022 | 4.850 | 4.978 | 4.760 | 4.810 | 450,753 | -0.04(-0.82%) |
Apr 04, 2022 | 4.810 | 5.040 | 4.710 | 4.850 | 527,138 | +0.14(+2.97%) |