Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.407 | 3.468 | 3.328 | 3.399 | 25,275,810 | -0.12(-3.38%) |
Jun 29, 2022 | 3.566 | 3.573 | 3.478 | 3.518 | 16,960,928 | -0.01(-0.22%) |
Jun 28, 2022 | 3.621 | 3.661 | 3.494 | 3.526 | 24,338,280 | -0.04(-1.11%) |
Jun 27, 2022 | 3.534 | 3.637 | 3.510 | 3.566 | 24,016,844 | +0.08(+2.27%) |
Jun 24, 2022 | 3.431 | 3.534 | 3.363 | 3.486 | 26,079,230 | +0.13(+4.02%) |
Jun 23, 2022 | 3.566 | 3.569 | 3.304 | 3.352 | 37,467,072 | -0.13(-3.86%) |
Jun 22, 2022 | 3.470 | 3.550 | 3.435 | 3.486 | 25,104,258 | -0.17(-4.56%) |
Jun 21, 2022 | 3.676 | 3.716 | 3.621 | 3.653 | 22,632,276 | +0.02(+0.44%) |
Jun 17, 2022 | 3.716 | 3.779 | 3.597 | 3.637 | 47,306,584 | -0.13(-3.37%) |
Jun 16, 2022 | 3.906 | 3.938 | 3.708 | 3.764 | 13,866,205 | -0.21(-5.19%) |
Jun 15, 2022 | 3.938 | 4.045 | 3.891 | 3.970 | 33,406,718 | +0.07(+1.83%) |
Jun 14, 2022 | 4.001 | 4.001 | 3.875 | 3.898 | 16,053,725 | -0.10(-2.57%) |
Jun 13, 2022 | 4.120 | 4.144 | 3.914 | 4.001 | 22,726,644 | -0.35(-8.01%) |
Jun 10, 2022 | 4.279 | 4.397 | 4.227 | 4.350 | 23,254,282 | -0.08(-1.79%) |
Jun 09, 2022 | 4.580 | 4.580 | 4.429 | 4.429 | 21,688,530 | -0.24(-5.09%) |
Jun 08, 2022 | 4.920 | 4.928 | 4.659 | 4.667 | 25,655,778 | -0.31(-6.21%) |
Jun 07, 2022 | 4.913 | 4.976 | 4.861 | 4.976 | 16,787,778 | -0.01(-0.16%) |
Jun 06, 2022 | 5.055 | 5.063 | 4.944 | 4.984 | 13,403,714 | +0.01(+0.16%) |
Jun 03, 2022 | 4.952 | 5.023 | 4.920 | 4.976 | 13,671,776 | -0.03(-0.63%) |
Jun 02, 2022 | 4.881 | 5.063 | 4.868 | 5.008 | 17,359,852 | +0.21(+4.46%) |
Jun 01, 2022 | 4.865 | 4.881 | 4.774 | 4.794 | 17,784,832 | -0.04(-0.82%) |
May 31, 2022 | 4.913 | 4.932 | 4.770 | 4.833 | 13,428,692 | -0.06(-1.29%) |
May 27, 2022 | 4.865 | 4.951 | 4.841 | 4.897 | 16,701,721 | +0.07(+1.48%) |
May 26, 2022 | 4.707 | 4.841 | 4.691 | 4.825 | 21,666,678 | +0.10(+2.01%) |
May 25, 2022 | 4.683 | 4.754 | 4.643 | 4.730 | 19,570,986 | -0.02(-0.50%) |
May 24, 2022 | 4.675 | 4.770 | 4.560 | 4.754 | 15,918,390 | +0.03(+0.67%) |
May 23, 2022 | 4.691 | 4.794 | 4.667 | 4.722 | 16,423,520 | +0.17(+3.83%) |
May 20, 2022 | 4.493 | 4.576 | 4.429 | 4.548 | 21,823,806 | +0.22(+5.13%) |
May 19, 2022 | 4.239 | 4.405 | 4.227 | 4.326 | 18,548,236 | +0.17(+4.00%) |
May 18, 2022 | 4.342 | 4.358 | 4.148 | 4.160 | 16,494,697 | -0.30(-6.75%) |
May 17, 2022 | 4.477 | 4.532 | 4.409 | 4.461 | 13,724,425 | +0.16(+3.66%) |
May 16, 2022 | 4.273 | 4.358 | 4.241 | 4.304 | 16,882,538 | +0.06(+1.46%) |
May 13, 2022 | 4.110 | 4.284 | 4.110 | 4.241 | 20,251,374 | +0.15(+3.60%) |
May 12, 2022 | 4.009 | 4.137 | 3.962 | 4.094 | 32,397,598 | +0.05(+1.34%) |
May 11, 2022 | 4.055 | 4.176 | 3.989 | 4.040 | 21,285,260 | +0.09(+2.36%) |
May 10, 2022 | 4.071 | 4.094 | 3.838 | 3.947 | 24,272,754 | -0.16(-3.96%) |
May 09, 2022 | 4.125 | 4.199 | 4.065 | 4.110 | 26,427,894 | -0.16(-3.64%) |
May 06, 2022 | 4.226 | 4.389 | 4.125 | 4.265 | 26,734,388 | -0.04(-0.90%) |
May 05, 2022 | 4.311 | 4.393 | 4.055 | 4.304 | 33,404,890 | +0.01(+0.18%) |
May 04, 2022 | 4.187 | 4.327 | 4.110 | 4.296 | 22,957,126 | -0.01(-0.18%) |
May 03, 2022 | 4.249 | 4.335 | 4.195 | 4.304 | 23,169,520 | +0.11(+2.59%) |
May 02, 2022 | 4.296 | 4.319 | 4.071 | 4.195 | 28,321,006 | -0.20(-4.59%) |
Apr 29, 2022 | 4.614 | 4.660 | 4.353 | 4.397 | 29,313,210 | -0.15(-3.24%) |
Apr 28, 2022 | 4.296 | 4.567 | 4.273 | 4.544 | 26,572,058 | +0.20(+4.64%) |
Apr 27, 2022 | 4.249 | 4.443 | 4.222 | 4.342 | 30,943,976 | +0.22(+5.46%) |
Apr 26, 2022 | 4.296 | 4.304 | 4.110 | 4.117 | 28,062,104 | -0.23(-5.35%) |
Apr 25, 2022 | 4.373 | 4.397 | 4.179 | 4.350 | 19,385,692 | -0.19(-4.27%) |
Apr 22, 2022 | 4.722 | 4.730 | 4.490 | 4.544 | 34,550,808 | -0.13(-2.82%) |
Apr 21, 2022 | 4.846 | 4.846 | 4.590 | 4.676 | 22,164,596 | -0.17(-3.52%) |
Apr 20, 2022 | 4.970 | 4.998 | 4.808 | 4.846 | 13,014,976 | -0.17(-3.40%) |
Apr 19, 2022 | 4.893 | 5.017 | 4.862 | 5.017 | 14,714,249 | +0.15(+3.03%) |
Apr 18, 2022 | 4.839 | 4.955 | 4.819 | 4.870 | 13,798,689 | +0.07(+1.45%) |
Apr 14, 2022 | 4.870 | 4.904 | 4.769 | 4.800 | 9,826,295 | -0.09(-1.90%) |
Apr 13, 2022 | 4.839 | 4.908 | 4.808 | 4.893 | 9,134,865 | +0.05(+1.12%) |
Apr 12, 2022 | 4.916 | 4.932 | 4.823 | 4.839 | 12,355,028 | +0.04(+0.81%) |
Apr 11, 2022 | 4.808 | 4.854 | 4.761 | 4.800 | 9,123,711 | -0.02(-0.48%) |
Apr 08, 2022 | 4.730 | 4.867 | 4.683 | 4.823 | 14,924,853 | +0.04(+0.81%) |
Apr 07, 2022 | 4.846 | 4.885 | 4.676 | 4.784 | 17,308,812 | -0.09(-1.91%) |
Apr 06, 2022 | 4.908 | 4.963 | 4.800 | 4.877 | 13,357,016 | -0.09(-1.72%) |
Apr 05, 2022 | 5.001 | 5.106 | 4.935 | 4.963 | 16,387,741 | -0.06(-1.23%) |
Apr 04, 2022 | 5.102 | 5.133 | 5.009 | 5.025 | 9,462,210 | -0.02(-0.46%) |