Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.279 | 3.288 | 3.179 | 3.279 | 2,156,381 | -0.04(-1.09%) |
Jun 29, 2022 | 3.415 | 3.433 | 3.252 | 3.315 | 1,626,100 | -0.11(-3.17%) |
Jun 28, 2022 | 3.578 | 3.614 | 3.415 | 3.424 | 1,207,536 | -0.11(-3.08%) |
Jun 27, 2022 | 3.523 | 3.569 | 3.442 | 3.532 | 2,337,753 | +0.03(+0.78%) |
Jun 24, 2022 | 3.396 | 3.505 | 3.396 | 3.505 | 3,000,744 | +0.11(+3.20%) |
Jun 23, 2022 | 3.396 | 3.424 | 3.292 | 3.396 | 1,204,364 | +0.04(+1.08%) |
Jun 22, 2022 | 3.279 | 3.437 | 3.233 | 3.360 | 2,201,477 | +0.05(+1.64%) |
Jun 21, 2022 | 3.369 | 3.478 | 3.242 | 3.306 | 3,027,970 | +0.02(+0.55%) |
Jun 17, 2022 | 3.279 | 3.383 | 3.206 | 3.288 | 4,531,096 | -0.01(-0.27%) |
Jun 16, 2022 | 3.559 | 3.559 | 3.279 | 3.297 | 4,189,993 | -0.33(-9.00%) |
Jun 15, 2022 | 3.650 | 3.704 | 3.559 | 3.623 | 3,470,616 | +0.00(+0.00%) |
Jun 14, 2022 | 3.732 | 3.822 | 3.605 | 3.623 | 2,104,954 | -0.12(-3.15%) |
Jun 13, 2022 | 3.895 | 3.895 | 3.709 | 3.741 | 2,095,221 | -0.24(-6.14%) |
Jun 10, 2022 | 4.076 | 4.103 | 3.913 | 3.985 | 1,602,226 | -0.13(-3.08%) |
Jun 09, 2022 | 4.230 | 4.284 | 4.112 | 4.112 | 1,399,930 | -0.14(-3.40%) |
Jun 08, 2022 | 4.320 | 4.347 | 4.216 | 4.257 | 1,003,101 | -0.05(-1.05%) |
Jun 07, 2022 | 4.384 | 4.384 | 4.248 | 4.302 | 1,007,861 | -0.15(-3.46%) |
Jun 06, 2022 | 4.402 | 4.474 | 4.307 | 4.456 | 2,324,354 | +0.05(+1.23%) |
Jun 03, 2022 | 4.447 | 4.492 | 4.357 | 4.402 | 1,675,439 | -0.07(-1.62%) |
Jun 02, 2022 | 4.311 | 4.492 | 4.289 | 4.474 | 1,919,833 | +0.18(+4.22%) |
Jun 01, 2022 | 4.275 | 4.334 | 4.094 | 4.293 | 2,324,789 | +0.05(+1.28%) |
May 31, 2022 | 4.148 | 4.266 | 4.116 | 4.239 | 2,067,497 | +0.02(+0.43%) |
May 27, 2022 | 4.094 | 4.230 | 4.076 | 4.221 | 1,246,728 | +0.12(+2.87%) |
May 26, 2022 | 4.049 | 4.144 | 3.985 | 4.103 | 1,688,855 | +0.08(+2.03%) |
May 25, 2022 | 3.931 | 4.085 | 3.913 | 4.021 | 1,132,151 | +0.09(+2.30%) |
May 24, 2022 | 4.130 | 4.130 | 3.872 | 3.931 | 1,632,867 | -0.25(-6.06%) |
May 23, 2022 | 4.166 | 4.207 | 4.058 | 4.184 | 1,621,376 | +0.08(+1.99%) |
May 20, 2022 | 4.248 | 4.248 | 4.003 | 4.103 | 1,832,357 | -0.05(-1.09%) |
May 19, 2022 | 4.112 | 4.274 | 4.094 | 4.148 | 2,255,919 | -0.01(-0.22%) |
May 18, 2022 | 4.283 | 4.350 | 4.126 | 4.157 | 1,602,793 | -0.21(-4.72%) |
May 17, 2022 | 4.148 | 4.372 | 4.148 | 4.363 | 1,628,911 | +0.27(+6.56%) |
May 16, 2022 | 4.032 | 4.171 | 4.014 | 4.094 | 1,644,395 | +0.02(+0.44%) |
May 13, 2022 | 4.121 | 4.180 | 4.041 | 4.077 | 1,715,543 | +0.03(+0.66%) |
May 12, 2022 | 3.924 | 4.050 | 3.853 | 4.050 | 2,959,774 | +0.09(+2.26%) |
May 11, 2022 | 4.103 | 4.191 | 3.906 | 3.960 | 2,505,188 | -0.12(-2.86%) |
May 10, 2022 | 4.327 | 4.372 | 3.965 | 4.077 | 2,168,902 | -0.16(-3.81%) |
May 09, 2022 | 4.238 | 4.372 | 4.175 | 4.238 | 1,350,085 | -0.06(-1.46%) |
May 06, 2022 | 4.426 | 4.453 | 4.229 | 4.301 | 1,653,228 | -0.13(-2.83%) |
May 05, 2022 | 4.489 | 4.524 | 4.336 | 4.426 | 1,720,130 | -0.14(-3.14%) |
May 04, 2022 | 4.560 | 4.614 | 4.381 | 4.569 | 1,897,572 | +0.04(+0.79%) |
May 03, 2022 | 4.533 | 4.569 | 4.354 | 4.533 | 2,989,434 | +0.01(+0.20%) |
May 02, 2022 | 4.748 | 4.775 | 4.444 | 4.524 | 3,866,722 | -0.20(-4.17%) |
Apr 29, 2022 | 4.704 | 5.120 | 4.695 | 4.722 | 3,069,764 | -0.04(-0.94%) |
Apr 28, 2022 | 4.327 | 4.905 | 4.283 | 4.766 | 9,169,938 | +0.90(+23.43%) |
Apr 27, 2022 | 3.978 | 4.027 | 3.853 | 3.861 | 5,078,767 | -0.14(-3.58%) |
Apr 26, 2022 | 4.032 | 4.059 | 3.960 | 4.005 | 2,613,856 | -0.13(-3.25%) |
Apr 25, 2022 | 4.032 | 4.153 | 4.000 | 4.139 | 2,392,582 | +0.05(+1.32%) |
Apr 22, 2022 | 4.139 | 4.153 | 4.059 | 4.085 | 1,994,684 | -0.11(-2.56%) |
Apr 21, 2022 | 4.283 | 4.345 | 4.157 | 4.193 | 1,685,430 | -0.04(-0.85%) |
Apr 20, 2022 | 4.354 | 4.368 | 4.202 | 4.229 | 2,147,403 | -0.07(-1.67%) |
Apr 19, 2022 | 4.166 | 4.327 | 4.148 | 4.301 | 2,544,769 | +0.16(+3.90%) |
Apr 18, 2022 | 4.265 | 4.283 | 4.108 | 4.139 | 2,945,093 | -0.16(-3.75%) |
Apr 14, 2022 | 4.498 | 4.560 | 4.301 | 4.301 | 1,576,558 | -0.18(-4.00%) |
Apr 13, 2022 | 4.417 | 4.489 | 4.318 | 4.480 | 1,241,030 | +0.09(+2.04%) |
Apr 12, 2022 | 4.417 | 4.498 | 4.372 | 4.390 | 2,102,631 | +0.04(+0.82%) |
Apr 11, 2022 | 4.408 | 4.538 | 4.327 | 4.354 | 1,897,154 | -0.08(-1.82%) |
Apr 08, 2022 | 4.372 | 4.435 | 4.278 | 4.435 | 2,266,798 | +0.07(+1.64%) |
Apr 07, 2022 | 4.462 | 4.516 | 4.309 | 4.363 | 2,632,514 | -0.04(-1.02%) |
Apr 06, 2022 | 4.489 | 4.542 | 4.408 | 4.408 | 3,058,314 | -0.12(-2.57%) |
Apr 05, 2022 | 4.686 | 4.775 | 4.516 | 4.524 | 2,049,142 | -0.20(-4.17%) |
Apr 04, 2022 | 4.614 | 4.793 | 4.606 | 4.722 | 1,725,491 | +0.08(+1.74%) |