Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.940 | 4.000 | 3.880 | 3.930 | 182,471 | -0.10(-2.48%) |
Jun 29, 2022 | 4.100 | 4.236 | 3.960 | 4.030 | 203,413 | -0.07(-1.71%) |
Jun 28, 2022 | 4.240 | 4.310 | 4.065 | 4.100 | 285,232 | -0.14(-3.30%) |
Jun 27, 2022 | 4.290 | 4.310 | 4.130 | 4.240 | 324,756 | -0.02(-0.47%) |
Jun 24, 2022 | 4.150 | 4.270 | 4.120 | 4.260 | 584,956 | +0.17(+4.16%) |
Jun 23, 2022 | 3.940 | 4.110 | 3.910 | 4.090 | 358,301 | +0.18(+4.60%) |
Jun 22, 2022 | 3.750 | 3.980 | 3.750 | 3.910 | 364,847 | +0.05(+1.30%) |
Jun 21, 2022 | 3.710 | 3.920 | 3.710 | 3.860 | 619,522 | +0.22(+6.04%) |
Jun 17, 2022 | 3.570 | 3.960 | 3.530 | 3.640 | 1,078,678 | +0.08(+2.25%) |
Jun 16, 2022 | 3.760 | 3.850 | 3.520 | 3.560 | 360,920 | -0.32(-8.25%) |
Jun 15, 2022 | 3.800 | 3.970 | 3.740 | 3.880 | 395,813 | +0.15(+4.02%) |
Jun 14, 2022 | 3.860 | 4.030 | 3.730 | 3.730 | 291,328 | -0.12(-3.12%) |
Jun 13, 2022 | 4.020 | 4.080 | 3.840 | 3.850 | 440,796 | -0.36(-8.55%) |
Jun 10, 2022 | 4.290 | 4.390 | 4.170 | 4.210 | 203,744 | -0.17(-3.88%) |
Jun 09, 2022 | 4.500 | 4.590 | 4.370 | 4.380 | 488,103 | -0.18(-3.95%) |
Jun 08, 2022 | 4.610 | 4.680 | 4.420 | 4.560 | 280,031 | -0.12(-2.56%) |
Jun 07, 2022 | 4.400 | 4.740 | 4.400 | 4.680 | 491,025 | +0.24(+5.41%) |
Jun 06, 2022 | 4.500 | 4.590 | 4.350 | 4.440 | 380,865 | +0.01(+0.23%) |
Jun 03, 2022 | 4.600 | 4.600 | 4.410 | 4.430 | 411,075 | -0.23(-4.94%) |
Jun 02, 2022 | 4.390 | 4.670 | 4.360 | 4.660 | 441,524 | +0.32(+7.37%) |
Jun 01, 2022 | 4.470 | 4.580 | 4.340 | 4.340 | 557,095 | -0.06(-1.36%) |
May 31, 2022 | 4.530 | 4.575 | 4.380 | 4.400 | 807,567 | +0.00(+0.00%) |
May 27, 2022 | 4.220 | 4.440 | 4.220 | 4.400 | 570,503 | +0.22(+5.26%) |
May 26, 2022 | 4.090 | 4.245 | 3.910 | 4.180 | 303,807 | +0.10(+2.45%) |
May 25, 2022 | 3.880 | 4.100 | 3.850 | 4.080 | 524,486 | +0.10(+2.51%) |
May 24, 2022 | 3.950 | 3.980 | 3.810 | 3.980 | 422,821 | -0.06(-1.49%) |
May 23, 2022 | 4.020 | 4.100 | 3.930 | 4.040 | 305,714 | +0.05(+1.25%) |
May 20, 2022 | 4.480 | 4.480 | 3.920 | 3.990 | 665,750 | -0.45(-10.14%) |
May 19, 2022 | 4.170 | 4.540 | 4.120 | 4.440 | 685,003 | +0.22(+5.21%) |
May 18, 2022 | 4.350 | 4.446 | 4.145 | 4.220 | 705,562 | -0.11(-2.54%) |
May 17, 2022 | 4.220 | 4.390 | 4.140 | 4.330 | 846,494 | +0.24(+5.87%) |
May 16, 2022 | 4.090 | 4.170 | 3.950 | 4.090 | 680,511 | +0.02(+0.49%) |
May 13, 2022 | 3.900 | 4.190 | 3.850 | 4.070 | 840,030 | +0.22(+5.71%) |
May 12, 2022 | 3.470 | 3.870 | 3.390 | 3.850 | 1,200,039 | +0.30(+8.45%) |
May 11, 2022 | 3.620 | 3.670 | 3.500 | 3.550 | 1,854,385 | -0.08(-2.20%) |
May 10, 2022 | 3.690 | 3.720 | 3.520 | 3.630 | 899,077 | +0.03(+0.83%) |
May 09, 2022 | 3.930 | 3.960 | 3.590 | 3.600 | 1,154,125 | -0.39(-9.77%) |
May 06, 2022 | 4.160 | 4.360 | 3.960 | 3.990 | 1,102,744 | -0.17(-4.09%) |
May 05, 2022 | 4.480 | 4.575 | 4.090 | 4.160 | 2,179,396 | -1.09(-20.76%) |
May 04, 2022 | 5.050 | 5.320 | 4.940 | 5.250 | 998,783 | +0.30(+6.06%) |
May 03, 2022 | 5.080 | 5.180 | 4.900 | 4.950 | 955,225 | -0.22(-4.26%) |
May 02, 2022 | 4.810 | 5.180 | 4.800 | 5.170 | 998,914 | +0.27(+5.51%) |
Apr 29, 2022 | 4.990 | 5.130 | 4.842 | 4.900 | 884,669 | -0.20(-3.92%) |
Apr 28, 2022 | 4.760 | 5.110 | 4.690 | 5.100 | 940,179 | +0.40(+8.51%) |
Apr 27, 2022 | 4.840 | 4.900 | 4.670 | 4.700 | 818,896 | -0.12(-2.49%) |
Apr 26, 2022 | 5.030 | 5.052 | 4.780 | 4.820 | 688,518 | -0.25(-4.93%) |
Apr 25, 2022 | 4.720 | 5.170 | 4.700 | 5.070 | 2,137,729 | +0.30(+6.29%) |
Apr 22, 2022 | 5.050 | 5.300 | 4.740 | 4.770 | 2,150,034 | -0.22(-4.41%) |
Apr 21, 2022 | 5.760 | 5.877 | 4.970 | 4.990 | 3,463,851 | -0.75(-13.07%) |
Apr 20, 2022 | 6.540 | 6.670 | 5.720 | 5.740 | 8,546,208 | -0.80(-12.23%) |
Apr 19, 2022 | 6.580 | 6.950 | 6.020 | 6.540 | 36,767,000 | -0.56(-7.89%) |
Apr 18, 2022 | 6.040 | 7.180 | 5.630 | 7.100 | 182,872,800 | +3.21(+82.52%) |
Apr 14, 2022 | 3.960 | 3.960 | 3.790 | 3.890 | 86,467 | -0.04(-1.02%) |
Apr 13, 2022 | 3.800 | 3.990 | 3.790 | 3.930 | 89,432 | +0.13(+3.42%) |
Apr 12, 2022 | 3.890 | 4.150 | 3.790 | 3.800 | 65,781 | +0.00(+0.00%) |
Apr 11, 2022 | 3.890 | 3.920 | 3.780 | 3.800 | 90,356 | -0.12(-3.06%) |
Apr 08, 2022 | 4.040 | 4.040 | 3.910 | 3.920 | 79,167 | -0.10(-2.49%) |
Apr 07, 2022 | 4.200 | 4.203 | 3.900 | 4.020 | 218,523 | -0.18(-4.29%) |
Apr 06, 2022 | 4.320 | 4.350 | 4.200 | 4.200 | 85,243 | -0.15(-3.45%) |
Apr 05, 2022 | 4.670 | 4.750 | 4.270 | 4.350 | 184,293 | -0.36(-7.64%) |
Apr 04, 2022 | 4.530 | 4.760 | 4.530 | 4.710 | 124,571 | +0.21(+4.67%) |