Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.523 | 4.631 | 4.514 | 4.550 | 196,549 | -0.06(-1.36%) |
Jun 29, 2022 | 4.837 | 4.837 | 4.579 | 4.613 | 212,922 | -0.23(-4.81%) |
Jun 28, 2022 | 4.926 | 4.958 | 4.793 | 4.846 | 347,077 | +0.00(+0.00%) |
Jun 27, 2022 | 4.622 | 4.872 | 4.622 | 4.846 | 370,154 | +0.23(+5.05%) |
Jun 24, 2022 | 4.559 | 4.684 | 4.497 | 4.613 | 333,284 | +0.06(+1.38%) |
Jun 23, 2022 | 4.595 | 4.649 | 4.487 | 4.550 | 439,942 | -0.08(-1.74%) |
Jun 22, 2022 | 4.747 | 4.792 | 4.622 | 4.631 | 340,199 | -0.22(-4.61%) |
Jun 21, 2022 | 4.810 | 4.989 | 4.729 | 4.855 | 365,561 | +0.09(+1.88%) |
Jun 17, 2022 | 4.738 | 4.810 | 4.667 | 4.765 | 424,866 | +0.02(+0.38%) |
Jun 16, 2022 | 4.917 | 4.998 | 4.671 | 4.747 | 567,351 | -0.28(-5.53%) |
Jun 15, 2022 | 5.168 | 5.168 | 4.980 | 5.025 | 369,986 | -0.14(-2.77%) |
Jun 14, 2022 | 5.249 | 5.356 | 5.146 | 5.168 | 415,455 | +0.06(+1.23%) |
Jun 13, 2022 | 5.159 | 5.276 | 4.989 | 5.105 | 715,509 | -0.30(-5.63%) |
Jun 10, 2022 | 5.231 | 5.491 | 5.168 | 5.410 | 497,907 | +0.14(+2.72%) |
Jun 09, 2022 | 5.652 | 5.723 | 5.213 | 5.267 | 696,975 | -0.38(-6.67%) |
Jun 08, 2022 | 6.091 | 6.091 | 5.500 | 5.643 | 776,810 | -0.45(-7.35%) |
Jun 07, 2022 | 5.894 | 6.171 | 5.679 | 6.091 | 698,844 | +0.20(+3.34%) |
Jun 06, 2022 | 6.252 | 6.288 | 5.876 | 5.894 | 611,475 | -0.29(-4.64%) |
Jun 03, 2022 | 6.109 | 6.315 | 5.965 | 6.180 | 526,537 | +0.13(+2.22%) |
Jun 02, 2022 | 6.073 | 6.144 | 5.929 | 6.046 | 532,852 | -0.08(-1.32%) |
Jun 01, 2022 | 6.126 | 6.252 | 5.903 | 6.126 | 857,527 | +0.12(+1.94%) |
May 31, 2022 | 5.867 | 6.117 | 5.831 | 6.010 | 790,602 | +0.31(+5.42%) |
May 27, 2022 | 5.878 | 5.878 | 5.542 | 5.701 | 525,421 | -0.12(-1.98%) |
May 26, 2022 | 5.816 | 5.896 | 5.630 | 5.816 | 450,621 | -0.01(-0.15%) |
May 25, 2022 | 5.489 | 5.887 | 5.311 | 5.825 | 830,683 | +0.34(+6.13%) |
May 24, 2022 | 5.851 | 5.913 | 5.489 | 5.489 | 755,334 | -0.38(-6.49%) |
May 23, 2022 | 5.382 | 5.869 | 5.338 | 5.869 | 1,733,469 | +0.59(+11.24%) |
May 20, 2022 | 5.223 | 5.356 | 5.152 | 5.276 | 423,411 | +0.12(+2.23%) |
May 19, 2022 | 5.099 | 5.294 | 4.966 | 5.161 | 377,516 | -0.03(-0.51%) |
May 18, 2022 | 5.196 | 5.400 | 5.081 | 5.188 | 523,912 | +0.01(+0.17%) |
May 17, 2022 | 5.064 | 5.311 | 5.064 | 5.179 | 649,390 | +0.30(+6.17%) |
May 16, 2022 | 4.674 | 5.072 | 4.674 | 4.878 | 705,742 | +0.28(+6.17%) |
May 13, 2022 | 4.594 | 4.674 | 4.586 | 4.594 | 380,751 | +0.04(+0.97%) |
May 12, 2022 | 4.639 | 4.681 | 4.347 | 4.550 | 316,168 | -0.12(-2.47%) |
May 11, 2022 | 4.426 | 4.745 | 4.409 | 4.665 | 486,097 | +0.41(+9.56%) |
May 10, 2022 | 4.329 | 4.417 | 4.178 | 4.258 | 209,618 | -0.01(-0.21%) |
May 09, 2022 | 4.417 | 4.453 | 4.116 | 4.267 | 436,722 | -0.24(-5.30%) |
May 06, 2022 | 4.550 | 4.592 | 4.413 | 4.506 | 166,131 | -0.02(-0.39%) |
May 05, 2022 | 4.373 | 4.541 | 4.329 | 4.524 | 198,319 | +0.12(+2.61%) |
May 04, 2022 | 4.435 | 4.497 | 4.347 | 4.409 | 221,171 | -0.01(-0.20%) |
May 03, 2022 | 4.302 | 4.471 | 4.302 | 4.417 | 200,432 | +0.18(+4.18%) |
May 02, 2022 | 4.196 | 4.276 | 4.170 | 4.240 | 315,789 | +0.01(+0.21%) |
Apr 29, 2022 | 4.400 | 4.409 | 4.205 | 4.231 | 275,850 | -0.15(-3.43%) |
Apr 28, 2022 | 4.426 | 4.462 | 4.311 | 4.382 | 184,543 | +0.00(+0.00%) |
Apr 27, 2022 | 4.223 | 4.409 | 4.218 | 4.382 | 293,219 | +0.20(+4.87%) |
Apr 26, 2022 | 4.170 | 4.240 | 4.108 | 4.178 | 182,803 | +0.02(+0.43%) |
Apr 25, 2022 | 4.417 | 4.417 | 4.090 | 4.161 | 496,316 | -0.27(-6.19%) |
Apr 22, 2022 | 4.426 | 4.550 | 4.400 | 4.435 | 302,271 | +0.02(+0.40%) |
Apr 21, 2022 | 4.727 | 4.782 | 4.395 | 4.417 | 339,690 | -0.30(-6.38%) |
Apr 20, 2022 | 4.833 | 4.833 | 4.648 | 4.718 | 330,210 | -0.08(-1.66%) |
Apr 19, 2022 | 4.710 | 4.847 | 4.683 | 4.798 | 236,277 | +0.05(+1.12%) |
Apr 18, 2022 | 4.639 | 4.833 | 4.488 | 4.745 | 408,117 | +0.11(+2.29%) |
Apr 14, 2022 | 4.409 | 4.639 | 4.409 | 4.639 | 329,260 | +0.27(+6.29%) |
Apr 13, 2022 | 4.249 | 4.417 | 4.249 | 4.364 | 173,208 | +0.13(+3.14%) |
Apr 12, 2022 | 4.214 | 4.267 | 4.156 | 4.231 | 292,076 | +0.05(+1.27%) |
Apr 11, 2022 | 4.285 | 4.285 | 4.134 | 4.178 | 551,171 | -0.16(-3.67%) |
Apr 08, 2022 | 4.178 | 4.391 | 4.170 | 4.338 | 258,279 | +0.13(+3.16%) |
Apr 07, 2022 | 4.170 | 4.240 | 4.108 | 4.205 | 332,805 | -0.01(-0.21%) |
Apr 06, 2022 | 4.285 | 4.285 | 4.063 | 4.214 | 539,859 | -0.08(-1.86%) |
Apr 05, 2022 | 4.444 | 4.444 | 4.249 | 4.293 | 562,336 | -0.12(-2.81%) |
Apr 04, 2022 | 4.674 | 4.674 | 4.302 | 4.417 | 907,777 | -0.26(-5.49%) |