Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.331 | 4.378 | 4.284 | 4.340 | 31,056,856 | -0.09(-2.12%) |
Jun 29, 2022 | 4.481 | 4.491 | 4.406 | 4.434 | 33,429,650 | -0.04(-0.84%) |
Jun 28, 2022 | 4.557 | 4.585 | 4.463 | 4.472 | 33,141,004 | -0.07(-1.45%) |
Jun 27, 2022 | 4.557 | 4.585 | 4.500 | 4.538 | 32,609,724 | +0.01(+0.21%) |
Jun 24, 2022 | 4.416 | 4.547 | 4.406 | 4.529 | 24,312,548 | +0.13(+3.00%) |
Jun 23, 2022 | 4.369 | 4.406 | 4.312 | 4.397 | 43,914,304 | -0.01(-0.21%) |
Jun 22, 2022 | 4.406 | 4.463 | 4.397 | 4.406 | 40,941,068 | -0.03(-0.64%) |
Jun 21, 2022 | 4.453 | 4.500 | 4.425 | 4.434 | 29,846,594 | +0.11(+2.61%) |
Jun 17, 2022 | 4.378 | 4.397 | 4.284 | 4.321 | 56,927,548 | +0.01(+0.22%) |
Jun 16, 2022 | 4.350 | 4.378 | 4.293 | 4.312 | 54,211,504 | -0.17(-3.78%) |
Jun 15, 2022 | 4.434 | 4.538 | 4.387 | 4.481 | 44,928,756 | +0.08(+1.93%) |
Jun 14, 2022 | 4.481 | 4.500 | 4.359 | 4.397 | 44,075,512 | +0.09(+2.19%) |
Jun 13, 2022 | 4.359 | 4.397 | 4.293 | 4.303 | 49,938,544 | -0.12(-2.77%) |
Jun 10, 2022 | 4.463 | 4.477 | 4.406 | 4.425 | 48,720,068 | -0.14(-3.09%) |
Jun 09, 2022 | 4.660 | 4.689 | 4.566 | 4.566 | 37,704,140 | -0.15(-3.19%) |
Jun 08, 2022 | 4.717 | 4.755 | 4.698 | 4.717 | 25,789,134 | -0.06(-1.18%) |
Jun 07, 2022 | 4.698 | 4.773 | 4.670 | 4.773 | 29,874,310 | +0.07(+1.40%) |
Jun 06, 2022 | 4.764 | 4.792 | 4.698 | 4.707 | 34,103,436 | -0.04(-0.79%) |
Jun 03, 2022 | 4.736 | 4.764 | 4.707 | 4.745 | 31,532,872 | -0.05(-0.98%) |
Jun 02, 2022 | 4.698 | 4.792 | 4.670 | 4.792 | 30,715,726 | +0.11(+2.41%) |
Jun 01, 2022 | 4.717 | 4.745 | 4.632 | 4.679 | 40,405,480 | -0.04(-0.80%) |
May 31, 2022 | 4.745 | 4.773 | 4.698 | 4.717 | 35,635,976 | -0.12(-2.53%) |
May 27, 2022 | 4.802 | 4.849 | 4.773 | 4.839 | 20,608,942 | +0.05(+0.98%) |
May 26, 2022 | 4.651 | 4.811 | 4.651 | 4.792 | 38,939,872 | +0.15(+3.25%) |
May 25, 2022 | 4.594 | 4.670 | 4.576 | 4.642 | 35,154,052 | +0.03(+0.61%) |
May 24, 2022 | 4.613 | 4.642 | 4.571 | 4.613 | 36,081,368 | -0.03(-0.61%) |
May 23, 2022 | 4.594 | 4.670 | 4.557 | 4.642 | 32,871,048 | +0.09(+2.07%) |
May 20, 2022 | 4.594 | 4.613 | 4.444 | 4.547 | 38,274,564 | +0.03(+0.62%) |
May 19, 2022 | 4.491 | 4.585 | 4.453 | 4.519 | 44,429,928 | -0.06(-1.23%) |
May 18, 2022 | 4.707 | 4.726 | 4.547 | 4.576 | 37,460,324 | -0.17(-3.57%) |
May 17, 2022 | 4.670 | 4.755 | 4.660 | 4.745 | 28,348,130 | +0.15(+3.28%) |
May 16, 2022 | 4.594 | 4.632 | 4.557 | 4.594 | 33,178,364 | +0.00(+0.00%) |
May 13, 2022 | 4.510 | 4.623 | 4.510 | 4.594 | 26,910,034 | +0.20(+4.50%) |
May 12, 2022 | 4.359 | 4.441 | 4.312 | 4.397 | 51,521,252 | -0.02(-0.43%) |
May 11, 2022 | 4.519 | 4.604 | 4.416 | 4.416 | 50,758,140 | -0.11(-2.49%) |
May 10, 2022 | 4.557 | 4.576 | 4.453 | 4.529 | 42,048,028 | +0.03(+0.63%) |
May 09, 2022 | 4.566 | 4.604 | 4.481 | 4.500 | 40,795,340 | -0.17(-3.63%) |
May 06, 2022 | 4.745 | 4.755 | 4.646 | 4.670 | 45,529,044 | -0.14(-2.94%) |
May 05, 2022 | 4.877 | 4.915 | 4.773 | 4.811 | 48,327,776 | -0.21(-4.13%) |
May 04, 2022 | 4.886 | 5.028 | 4.858 | 5.018 | 29,747,792 | +0.09(+1.91%) |
May 03, 2022 | 4.839 | 4.971 | 4.830 | 4.924 | 49,366,016 | +0.09(+1.95%) |
May 02, 2022 | 4.679 | 4.839 | 4.670 | 4.830 | 59,655,856 | +0.10(+2.21%) |
Apr 29, 2022 | 4.744 | 4.801 | 4.716 | 4.726 | 45,231,832 | +0.13(+2.86%) |
Apr 28, 2022 | 4.716 | 4.726 | 4.456 | 4.594 | 64,792,284 | -0.13(-2.78%) |
Apr 27, 2022 | 4.754 | 4.791 | 4.688 | 4.726 | 48,702,344 | -0.05(-0.98%) |
Apr 26, 2022 | 4.885 | 4.894 | 4.763 | 4.772 | 33,991,540 | -0.11(-2.30%) |
Apr 25, 2022 | 4.801 | 4.894 | 4.763 | 4.885 | 44,183,160 | +0.07(+1.36%) |
Apr 22, 2022 | 4.951 | 4.951 | 4.801 | 4.819 | 39,281,376 | -0.12(-2.47%) |
Apr 21, 2022 | 5.063 | 5.072 | 4.941 | 4.941 | 33,208,596 | -0.06(-1.13%) |
Apr 20, 2022 | 4.997 | 5.016 | 4.960 | 4.997 | 30,153,450 | +0.12(+2.50%) |
Apr 19, 2022 | 4.829 | 4.904 | 4.819 | 4.876 | 26,651,408 | +0.09(+1.96%) |
Apr 18, 2022 | 4.754 | 4.810 | 4.716 | 4.782 | 16,053,052 | -0.01(-0.20%) |
Apr 14, 2022 | 4.913 | 4.936 | 4.782 | 4.791 | 22,483,826 | -0.13(-2.67%) |
Apr 13, 2022 | 4.894 | 4.922 | 4.857 | 4.922 | 24,064,804 | +0.07(+1.35%) |
Apr 12, 2022 | 4.941 | 4.978 | 4.829 | 4.857 | 24,575,134 | -0.10(-2.08%) |
Apr 11, 2022 | 4.997 | 5.026 | 4.951 | 4.960 | 20,346,134 | -0.08(-1.49%) |
Apr 08, 2022 | 5.072 | 5.110 | 5.026 | 5.035 | 18,042,234 | -0.07(-1.29%) |
Apr 07, 2022 | 5.091 | 5.110 | 5.016 | 5.101 | 24,819,718 | +0.03(+0.55%) |
Apr 06, 2022 | 5.119 | 5.124 | 5.021 | 5.072 | 25,771,110 | -0.10(-1.99%) |
Apr 05, 2022 | 5.213 | 5.222 | 5.157 | 5.176 | 28,241,220 | -0.07(-1.25%) |
Apr 04, 2022 | 5.222 | 5.241 | 5.204 | 5.241 | 15,682,021 | +0.04(+0.72%) |