Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.795 | 3.848 | 3.759 | 3.777 | 68,533,504 | -0.09(-2.28%) |
Jun 29, 2022 | 3.936 | 3.945 | 3.848 | 3.865 | 69,893,320 | +0.01(+0.23%) |
Jun 28, 2022 | 3.971 | 3.998 | 3.808 | 3.856 | 59,952,680 | -0.09(-2.24%) |
Jun 27, 2022 | 3.918 | 3.971 | 3.892 | 3.945 | 43,107,408 | +0.07(+1.82%) |
Jun 24, 2022 | 3.892 | 3.971 | 3.870 | 3.874 | 34,312,888 | -0.03(-0.68%) |
Jun 23, 2022 | 3.998 | 4.006 | 3.900 | 3.900 | 47,991,880 | -0.13(-3.28%) |
Jun 22, 2022 | 4.059 | 4.121 | 4.033 | 4.033 | 51,422,420 | -0.07(-1.72%) |
Jun 21, 2022 | 4.148 | 4.156 | 4.095 | 4.103 | 73,478,952 | +0.14(+3.56%) |
Jun 17, 2022 | 3.962 | 4.006 | 3.892 | 3.962 | 69,741,912 | +0.05(+1.35%) |
Jun 16, 2022 | 4.006 | 4.024 | 3.883 | 3.909 | 46,233,560 | -0.19(-4.53%) |
Jun 15, 2022 | 4.086 | 4.148 | 4.015 | 4.095 | 70,221,680 | +0.09(+2.20%) |
Jun 14, 2022 | 4.068 | 4.086 | 3.980 | 4.006 | 60,339,088 | -0.03(-0.66%) |
Jun 13, 2022 | 4.121 | 4.121 | 3.989 | 4.033 | 67,691,960 | -0.18(-4.19%) |
Jun 10, 2022 | 4.245 | 4.253 | 4.183 | 4.209 | 64,084,048 | -0.16(-3.64%) |
Jun 09, 2022 | 4.439 | 4.483 | 4.359 | 4.368 | 51,825,116 | -0.13(-2.94%) |
Jun 08, 2022 | 4.589 | 4.615 | 4.465 | 4.501 | 56,721,676 | -0.11(-2.49%) |
Jun 07, 2022 | 4.562 | 4.615 | 4.527 | 4.615 | 40,808,764 | -0.04(-0.95%) |
Jun 06, 2022 | 4.748 | 4.756 | 4.655 | 4.659 | 41,144,548 | -0.04(-0.94%) |
Jun 03, 2022 | 4.677 | 4.748 | 4.668 | 4.704 | 53,453,948 | -0.04(-0.74%) |
Jun 02, 2022 | 4.730 | 4.739 | 4.642 | 4.739 | 45,676,564 | +0.03(+0.56%) |
Jun 01, 2022 | 4.809 | 4.827 | 4.690 | 4.712 | 48,353,240 | -0.12(-2.50%) |
May 31, 2022 | 4.824 | 4.886 | 4.790 | 4.833 | 46,285,680 | +0.02(+0.37%) |
May 27, 2022 | 4.762 | 4.877 | 4.758 | 4.815 | 45,942,196 | +0.04(+0.92%) |
May 26, 2022 | 4.692 | 4.807 | 4.674 | 4.771 | 39,641,124 | +0.11(+2.27%) |
May 25, 2022 | 4.657 | 4.709 | 4.616 | 4.665 | 46,371,644 | -0.09(-1.86%) |
May 24, 2022 | 4.718 | 4.776 | 4.621 | 4.754 | 68,021,344 | +0.08(+1.70%) |
May 23, 2022 | 4.621 | 4.727 | 4.617 | 4.674 | 47,798,744 | +0.19(+4.13%) |
May 20, 2022 | 4.471 | 4.507 | 4.445 | 4.489 | 53,685,820 | +0.07(+1.60%) |
May 19, 2022 | 4.418 | 4.471 | 4.366 | 4.418 | 55,050,300 | +0.05(+1.21%) |
May 18, 2022 | 4.410 | 4.454 | 4.348 | 4.366 | 62,798,844 | -0.08(-1.79%) |
May 17, 2022 | 4.436 | 4.507 | 4.423 | 4.445 | 48,715,712 | +0.10(+2.23%) |
May 16, 2022 | 4.277 | 4.371 | 4.260 | 4.348 | 51,138,424 | +0.07(+1.65%) |
May 13, 2022 | 4.180 | 4.304 | 4.163 | 4.277 | 56,541,244 | +0.11(+2.54%) |
May 12, 2022 | 4.110 | 4.212 | 4.057 | 4.172 | 80,231,360 | +0.10(+2.38%) |
May 11, 2022 | 4.030 | 4.127 | 4.008 | 4.075 | 70,543,744 | +0.10(+2.44%) |
May 10, 2022 | 3.969 | 4.013 | 3.920 | 3.977 | 73,596,248 | +0.04(+0.89%) |
May 09, 2022 | 4.022 | 4.044 | 3.898 | 3.942 | 97,356,424 | -0.16(-3.87%) |
May 06, 2022 | 4.057 | 4.198 | 3.995 | 4.101 | 92,240,392 | +0.04(+1.09%) |
May 05, 2022 | 4.083 | 4.092 | 3.969 | 4.057 | 70,788,728 | -0.16(-3.77%) |
May 04, 2022 | 4.092 | 4.224 | 4.061 | 4.216 | 92,192,744 | +0.02(+0.42%) |
May 03, 2022 | 4.172 | 4.231 | 4.136 | 4.198 | 53,757,124 | +0.11(+2.59%) |
May 02, 2022 | 4.163 | 4.189 | 4.030 | 4.092 | 65,392,940 | -0.13(-3.06%) |
Apr 29, 2022 | 4.433 | 4.442 | 4.204 | 4.221 | 47,267,484 | -0.08(-1.84%) |
Apr 28, 2022 | 4.256 | 4.318 | 4.177 | 4.301 | 55,665,584 | +0.00(+0.00%) |
Apr 27, 2022 | 4.309 | 4.350 | 4.256 | 4.301 | 47,789,480 | -0.03(-0.61%) |
Apr 26, 2022 | 4.442 | 4.450 | 4.318 | 4.327 | 54,322,568 | -0.24(-5.21%) |
Apr 25, 2022 | 4.574 | 4.596 | 4.442 | 4.565 | 62,035,808 | -0.08(-1.71%) |
Apr 22, 2022 | 4.794 | 4.803 | 4.618 | 4.644 | 49,745,648 | -0.13(-2.77%) |
Apr 21, 2022 | 4.935 | 4.953 | 4.768 | 4.776 | 30,767,600 | -0.16(-3.21%) |
Apr 20, 2022 | 4.865 | 4.961 | 4.856 | 4.935 | 39,191,636 | +0.06(+1.27%) |
Apr 19, 2022 | 4.944 | 4.979 | 4.812 | 4.873 | 52,034,168 | -0.07(-1.43%) |
Apr 18, 2022 | 4.917 | 4.988 | 4.904 | 4.944 | 38,421,060 | +0.06(+1.26%) |
Apr 14, 2022 | 4.856 | 4.909 | 4.829 | 4.882 | 36,549,776 | -0.02(-0.36%) |
Apr 13, 2022 | 4.856 | 4.917 | 4.830 | 4.900 | 41,573,844 | +0.04(+0.91%) |
Apr 12, 2022 | 5.023 | 5.023 | 4.847 | 4.856 | 50,600,944 | -0.11(-2.13%) |
Apr 11, 2022 | 4.935 | 4.961 | 4.900 | 4.961 | 49,745,796 | +0.04(+0.90%) |
Apr 08, 2022 | 4.900 | 4.957 | 4.842 | 4.917 | 45,738,684 | +0.00(+0.00%) |
Apr 07, 2022 | 4.917 | 4.935 | 4.838 | 4.917 | 48,267,008 | -0.03(-0.53%) |
Apr 06, 2022 | 4.944 | 5.014 | 4.909 | 4.944 | 59,002,556 | -0.04(-0.88%) |
Apr 05, 2022 | 5.094 | 5.129 | 4.988 | 4.988 | 51,139,460 | -0.18(-3.41%) |
Apr 04, 2022 | 5.173 | 5.190 | 5.111 | 5.164 | 40,353,908 | +0.01(+0.17%) |