Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.280 | 3.370 | 3.070 | 3.130 | 77,674 | -0.25(-7.40%) |
Jun 29, 2022 | 3.530 | 3.530 | 3.320 | 3.380 | 81,462 | -0.09(-2.59%) |
Jun 28, 2022 | 3.400 | 3.610 | 3.400 | 3.470 | 96,984 | +0.18(+5.47%) |
Jun 27, 2022 | 3.100 | 3.320 | 3.090 | 3.290 | 85,570 | +0.09(+2.81%) |
Jun 24, 2022 | 3.000 | 3.240 | 3.000 | 3.200 | 136,312 | +0.18(+5.96%) |
Jun 23, 2022 | 3.080 | 3.270 | 2.950 | 3.020 | 229,638 | -0.06(-1.95%) |
Jun 22, 2022 | 3.120 | 3.230 | 3.080 | 3.080 | 79,125 | -0.16(-4.94%) |
Jun 21, 2022 | 3.200 | 3.440 | 3.190 | 3.240 | 83,906 | +0.04(+1.25%) |
Jun 17, 2022 | 3.350 | 3.450 | 3.180 | 3.200 | 204,637 | -0.16(-4.76%) |
Jun 16, 2022 | 3.400 | 3.490 | 3.220 | 3.360 | 117,705 | -0.13(-3.72%) |
Jun 15, 2022 | 3.480 | 3.660 | 3.480 | 3.490 | 94,099 | -0.04(-1.13%) |
Jun 14, 2022 | 3.740 | 3.760 | 3.460 | 3.530 | 113,367 | -0.14(-3.81%) |
Jun 13, 2022 | 3.760 | 3.840 | 3.590 | 3.670 | 163,859 | -0.29(-7.32%) |
Jun 10, 2022 | 3.930 | 4.150 | 3.760 | 3.960 | 113,196 | -0.09(-2.22%) |
Jun 09, 2022 | 4.040 | 4.210 | 3.900 | 4.050 | 100,329 | -0.13(-3.11%) |
Jun 08, 2022 | 4.300 | 4.337 | 4.040 | 4.180 | 180,162 | -0.09(-2.11%) |
Jun 07, 2022 | 3.840 | 4.290 | 3.790 | 4.270 | 314,185 | +0.39(+10.05%) |
Jun 06, 2022 | 3.900 | 3.990 | 3.820 | 3.880 | 49,989 | -0.06(-1.52%) |
Jun 03, 2022 | 3.920 | 3.980 | 3.750 | 3.940 | 82,038 | +0.08(+2.07%) |
Jun 02, 2022 | 3.950 | 4.100 | 3.810 | 3.860 | 139,890 | -0.11(-2.77%) |
Jun 01, 2022 | 3.960 | 4.026 | 3.750 | 3.970 | 96,566 | +0.08(+2.06%) |
May 31, 2022 | 4.110 | 4.190 | 3.740 | 3.890 | 67,428 | -0.10(-2.51%) |
May 27, 2022 | 3.940 | 4.053 | 3.850 | 3.990 | 111,056 | +0.11(+2.84%) |
May 26, 2022 | 3.790 | 4.046 | 3.630 | 3.880 | 151,702 | +0.16(+4.30%) |
May 25, 2022 | 3.590 | 3.750 | 3.560 | 3.720 | 59,379 | +0.15(+4.20%) |
May 24, 2022 | 3.750 | 3.750 | 3.570 | 3.570 | 70,177 | -0.24(-6.30%) |
May 23, 2022 | 3.640 | 3.820 | 3.600 | 3.810 | 78,859 | +0.19(+5.25%) |
May 20, 2022 | 3.740 | 3.751 | 3.510 | 3.620 | 136,195 | -0.07(-1.90%) |
May 19, 2022 | 3.610 | 3.790 | 3.610 | 3.690 | 59,431 | -0.04(-1.07%) |
May 18, 2022 | 3.880 | 3.900 | 3.620 | 3.730 | 51,090 | -0.11(-2.86%) |
May 17, 2022 | 3.800 | 3.950 | 3.790 | 3.840 | 158,514 | +0.11(+2.95%) |
May 16, 2022 | 3.600 | 3.860 | 3.600 | 3.730 | 67,613 | +0.14(+3.90%) |
May 13, 2022 | 3.330 | 3.654 | 3.310 | 3.590 | 108,370 | +0.34(+10.46%) |
May 12, 2022 | 3.300 | 3.450 | 3.170 | 3.250 | 128,243 | -0.06(-1.81%) |
May 11, 2022 | 3.380 | 3.622 | 3.270 | 3.310 | 121,955 | -0.07(-2.07%) |
May 10, 2022 | 3.580 | 3.698 | 3.270 | 3.380 | 161,910 | +0.02(+0.60%) |
May 09, 2022 | 3.960 | 3.970 | 3.340 | 3.360 | 740,056 | -0.75(-18.25%) |
May 06, 2022 | 4.100 | 4.220 | 3.980 | 4.110 | 61,896 | +0.05(+1.23%) |
May 05, 2022 | 3.980 | 4.300 | 3.851 | 4.060 | 197,786 | -0.19(-4.47%) |
May 04, 2022 | 4.140 | 4.290 | 3.910 | 4.250 | 139,288 | +0.24(+5.99%) |
May 03, 2022 | 3.780 | 4.080 | 3.780 | 4.010 | 83,649 | +0.14(+3.62%) |
May 02, 2022 | 4.020 | 4.160 | 3.730 | 3.870 | 328,335 | -0.25(-6.07%) |
Apr 29, 2022 | 4.330 | 4.370 | 4.000 | 4.120 | 89,211 | -0.19(-4.41%) |
Apr 28, 2022 | 4.230 | 4.410 | 4.030 | 4.310 | 204,826 | +0.17(+4.11%) |
Apr 27, 2022 | 4.090 | 4.180 | 4.020 | 4.140 | 65,640 | +0.00(+0.00%) |
Apr 26, 2022 | 4.200 | 4.300 | 4.043 | 4.140 | 96,289 | -0.03(-0.72%) |
Apr 25, 2022 | 4.110 | 4.240 | 3.900 | 4.170 | 322,661 | -0.06(-1.42%) |
Apr 22, 2022 | 4.550 | 4.705 | 4.230 | 4.230 | 141,859 | -0.40(-8.64%) |
Apr 21, 2022 | 4.900 | 4.930 | 4.560 | 4.630 | 145,846 | -0.22(-4.54%) |
Apr 20, 2022 | 4.980 | 4.980 | 4.640 | 4.850 | 165,516 | -0.03(-0.61%) |
Apr 19, 2022 | 5.000 | 5.060 | 4.650 | 4.880 | 273,790 | -0.22(-4.31%) |
Apr 18, 2022 | 4.710 | 5.345 | 4.700 | 5.100 | 628,315 | +0.50(+10.87%) |
Apr 14, 2022 | 4.300 | 4.660 | 4.300 | 4.600 | 222,162 | +0.12(+2.68%) |
Apr 13, 2022 | 4.300 | 4.500 | 4.220 | 4.480 | 174,269 | +0.25(+5.91%) |
Apr 12, 2022 | 4.050 | 4.399 | 4.050 | 4.230 | 183,260 | +0.19(+4.70%) |
Apr 11, 2022 | 4.120 | 4.140 | 3.965 | 4.040 | 128,084 | -0.15(-3.58%) |
Apr 08, 2022 | 4.070 | 4.270 | 3.980 | 4.190 | 119,927 | +0.18(+4.49%) |
Apr 07, 2022 | 4.100 | 4.130 | 3.870 | 4.010 | 195,304 | -0.04(-0.99%) |
Apr 06, 2022 | 3.960 | 4.065 | 3.860 | 4.050 | 236,167 | +0.12(+3.05%) |
Apr 05, 2022 | 4.310 | 4.419 | 3.910 | 3.930 | 231,793 | -0.31(-7.31%) |
Apr 04, 2022 | 4.180 | 4.250 | 3.960 | 4.240 | 229,812 | +0.06(+1.44%) |