Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.270 | 3.279 | 3.171 | 3.270 | 2,162,111 | -0.04(-1.09%) |
Jun 29, 2022 | 3.406 | 3.424 | 3.243 | 3.306 | 1,630,421 | -0.11(-3.17%) |
Jun 28, 2022 | 3.568 | 3.604 | 3.406 | 3.415 | 1,210,745 | -0.11(-3.08%) |
Jun 27, 2022 | 3.514 | 3.559 | 3.433 | 3.523 | 2,343,965 | +0.03(+0.78%) |
Jun 24, 2022 | 3.387 | 3.496 | 3.387 | 3.496 | 3,008,718 | +0.11(+3.20%) |
Jun 23, 2022 | 3.387 | 3.415 | 3.284 | 3.387 | 1,207,564 | +0.04(+1.08%) |
Jun 22, 2022 | 3.270 | 3.428 | 3.225 | 3.351 | 2,207,327 | +0.05(+1.64%) |
Jun 21, 2022 | 3.360 | 3.469 | 3.234 | 3.297 | 3,036,016 | +0.02(+0.55%) |
Jun 17, 2022 | 3.270 | 3.374 | 3.198 | 3.279 | 4,543,136 | -0.01(-0.27%) |
Jun 16, 2022 | 3.550 | 3.550 | 3.270 | 3.288 | 4,201,127 | -0.33(-9.00%) |
Jun 15, 2022 | 3.640 | 3.695 | 3.550 | 3.613 | 3,479,839 | +0.00(+0.00%) |
Jun 14, 2022 | 3.722 | 3.812 | 3.595 | 3.613 | 2,110,547 | -0.12(-3.15%) |
Jun 13, 2022 | 3.884 | 3.884 | 3.699 | 3.731 | 2,100,789 | -0.24(-6.14%) |
Jun 10, 2022 | 4.065 | 4.092 | 3.902 | 3.975 | 1,606,483 | -0.13(-3.08%) |
Jun 09, 2022 | 4.218 | 4.273 | 4.101 | 4.101 | 1,403,650 | -0.14(-3.40%) |
Jun 08, 2022 | 4.309 | 4.336 | 4.205 | 4.246 | 1,005,767 | -0.05(-1.05%) |
Jun 07, 2022 | 4.372 | 4.372 | 4.237 | 4.291 | 1,010,539 | -0.15(-3.46%) |
Jun 06, 2022 | 4.390 | 4.462 | 4.295 | 4.444 | 2,330,530 | +0.05(+1.23%) |
Jun 03, 2022 | 4.435 | 4.480 | 4.345 | 4.390 | 1,679,891 | -0.07(-1.62%) |
Jun 02, 2022 | 4.300 | 4.480 | 4.277 | 4.462 | 1,924,935 | +0.18(+4.22%) |
Jun 01, 2022 | 4.264 | 4.322 | 4.083 | 4.282 | 2,330,967 | +0.05(+1.28%) |
May 31, 2022 | 4.137 | 4.255 | 4.106 | 4.228 | 2,072,991 | +0.02(+0.43%) |
May 27, 2022 | 4.083 | 4.218 | 4.065 | 4.209 | 1,250,041 | +0.12(+2.87%) |
May 26, 2022 | 4.038 | 4.133 | 3.975 | 4.092 | 1,693,343 | +0.08(+2.03%) |
May 25, 2022 | 3.920 | 4.074 | 3.902 | 4.011 | 1,135,160 | +0.09(+2.30%) |
May 24, 2022 | 4.119 | 4.119 | 3.862 | 3.920 | 1,637,206 | -0.25(-6.06%) |
May 23, 2022 | 4.155 | 4.196 | 4.047 | 4.173 | 1,625,685 | +0.08(+1.99%) |
May 20, 2022 | 4.237 | 4.237 | 3.993 | 4.092 | 1,837,226 | -0.05(-1.09%) |
May 19, 2022 | 4.101 | 4.262 | 4.084 | 4.137 | 2,261,914 | -0.01(-0.22%) |
May 18, 2022 | 4.271 | 4.338 | 4.115 | 4.146 | 1,607,052 | -0.21(-4.72%) |
May 17, 2022 | 4.137 | 4.361 | 4.137 | 4.352 | 1,633,240 | +0.27(+6.56%) |
May 16, 2022 | 4.021 | 4.160 | 4.003 | 4.084 | 1,648,765 | +0.02(+0.44%) |
May 13, 2022 | 4.110 | 4.168 | 4.030 | 4.066 | 1,720,102 | +0.03(+0.66%) |
May 12, 2022 | 3.914 | 4.039 | 3.842 | 4.039 | 2,967,639 | +0.09(+2.26%) |
May 11, 2022 | 4.093 | 4.180 | 3.896 | 3.950 | 2,511,846 | -0.12(-2.86%) |
May 10, 2022 | 4.316 | 4.361 | 3.954 | 4.066 | 2,174,665 | -0.16(-3.81%) |
May 09, 2022 | 4.227 | 4.361 | 4.164 | 4.227 | 1,353,672 | -0.06(-1.46%) |
May 06, 2022 | 4.414 | 4.441 | 4.218 | 4.289 | 1,657,622 | -0.13(-2.83%) |
May 05, 2022 | 4.477 | 4.512 | 4.325 | 4.414 | 1,724,702 | -0.14(-3.14%) |
May 04, 2022 | 4.548 | 4.602 | 4.370 | 4.557 | 1,902,615 | +0.04(+0.79%) |
May 03, 2022 | 4.521 | 4.557 | 4.343 | 4.521 | 2,997,378 | +0.01(+0.20%) |
May 02, 2022 | 4.736 | 4.763 | 4.432 | 4.512 | 3,876,997 | -0.20(-4.17%) |
Apr 29, 2022 | 4.691 | 5.107 | 4.682 | 4.709 | 3,077,922 | -0.04(-0.94%) |
Apr 28, 2022 | 4.316 | 4.892 | 4.271 | 4.754 | 9,194,307 | +0.90(+23.43%) |
Apr 27, 2022 | 3.967 | 4.017 | 3.842 | 3.851 | 5,092,264 | -0.14(-3.58%) |
Apr 26, 2022 | 4.021 | 4.048 | 3.950 | 3.994 | 2,620,802 | -0.13(-3.25%) |
Apr 25, 2022 | 4.021 | 4.142 | 3.990 | 4.128 | 2,398,940 | +0.05(+1.32%) |
Apr 22, 2022 | 4.128 | 4.142 | 4.048 | 4.075 | 1,999,985 | -0.11(-2.56%) |
Apr 21, 2022 | 4.271 | 4.334 | 4.146 | 4.182 | 1,689,909 | -0.04(-0.85%) |
Apr 20, 2022 | 4.343 | 4.356 | 4.191 | 4.218 | 2,153,110 | -0.07(-1.67%) |
Apr 19, 2022 | 4.155 | 4.316 | 4.137 | 4.289 | 2,551,532 | +0.16(+3.90%) |
Apr 18, 2022 | 4.253 | 4.271 | 4.097 | 4.128 | 2,952,919 | -0.16(-3.75%) |
Apr 14, 2022 | 4.486 | 4.548 | 4.289 | 4.289 | 1,580,747 | -0.18(-4.00%) |
Apr 13, 2022 | 4.405 | 4.477 | 4.307 | 4.468 | 1,244,328 | +0.09(+2.04%) |
Apr 12, 2022 | 4.405 | 4.486 | 4.361 | 4.378 | 2,108,219 | +0.04(+0.82%) |
Apr 11, 2022 | 4.396 | 4.526 | 4.316 | 4.343 | 1,902,195 | -0.08(-1.82%) |
Apr 08, 2022 | 4.361 | 4.423 | 4.267 | 4.423 | 2,272,822 | +0.07(+1.64%) |
Apr 07, 2022 | 4.450 | 4.504 | 4.298 | 4.352 | 2,639,510 | -0.04(-1.02%) |
Apr 06, 2022 | 4.477 | 4.530 | 4.396 | 4.396 | 3,066,441 | -0.12(-2.57%) |
Apr 05, 2022 | 4.673 | 4.763 | 4.504 | 4.512 | 2,054,588 | -0.20(-4.17%) |
Apr 04, 2022 | 4.602 | 4.781 | 4.594 | 4.709 | 1,730,077 | +0.08(+1.74%) |