Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.322 | 3.349 | 3.179 | 3.205 | 21,059,720 | -0.15(-4.53%) |
Jun 29, 2022 | 3.438 | 3.438 | 3.286 | 3.358 | 19,567,440 | -0.05(-1.57%) |
Jun 28, 2022 | 3.680 | 3.707 | 3.402 | 3.411 | 28,380,294 | -0.26(-7.07%) |
Jun 27, 2022 | 3.617 | 3.671 | 3.537 | 3.671 | 17,902,308 | +0.09(+2.50%) |
Jun 24, 2022 | 3.555 | 3.599 | 3.429 | 3.581 | 24,767,326 | +0.03(+0.76%) |
Jun 23, 2022 | 3.734 | 3.756 | 3.537 | 3.555 | 28,678,734 | -0.19(-5.02%) |
Jun 22, 2022 | 3.769 | 3.877 | 3.716 | 3.743 | 19,882,360 | -0.02(-0.48%) |
Jun 21, 2022 | 3.635 | 3.846 | 3.626 | 3.760 | 28,284,062 | +0.09(+2.44%) |
Jun 17, 2022 | 3.689 | 3.774 | 3.595 | 3.671 | 108,540,704 | -0.04(-0.97%) |
Jun 16, 2022 | 3.635 | 3.765 | 3.546 | 3.707 | 49,966,580 | +0.01(+0.24%) |
Jun 15, 2022 | 3.698 | 3.805 | 3.568 | 3.698 | 45,961,948 | +0.04(+1.23%) |
Jun 14, 2022 | 3.814 | 3.814 | 3.572 | 3.653 | 42,267,892 | -0.14(-3.77%) |
Jun 13, 2022 | 3.949 | 4.002 | 3.787 | 3.796 | 45,431,168 | -0.26(-6.40%) |
Jun 10, 2022 | 3.796 | 4.092 | 3.743 | 4.056 | 18,312,076 | +0.19(+4.86%) |
Jun 09, 2022 | 3.993 | 4.002 | 3.868 | 3.868 | 18,916,008 | -0.16(-4.00%) |
Jun 08, 2022 | 4.020 | 4.065 | 3.966 | 4.029 | 14,580,085 | -0.01(-0.22%) |
Jun 07, 2022 | 3.984 | 4.043 | 3.957 | 4.038 | 8,483,284 | +0.03(+0.67%) |
Jun 06, 2022 | 4.128 | 4.128 | 3.957 | 4.011 | 15,359,695 | -0.06(-1.54%) |
Jun 03, 2022 | 4.146 | 4.195 | 4.047 | 4.074 | 20,871,292 | -0.13(-2.99%) |
Jun 02, 2022 | 4.020 | 4.235 | 4.020 | 4.199 | 16,008,923 | +0.23(+5.87%) |
Jun 01, 2022 | 4.047 | 4.056 | 3.922 | 3.966 | 12,786,327 | -0.00(-0.05%) |
May 31, 2022 | 3.995 | 4.083 | 3.916 | 3.968 | 17,312,322 | -0.04(-1.10%) |
May 27, 2022 | 4.101 | 4.118 | 3.996 | 4.013 | 12,373,799 | -0.04(-0.87%) |
May 26, 2022 | 4.021 | 4.090 | 3.986 | 4.048 | 16,120,758 | +0.01(+0.22%) |
May 25, 2022 | 3.995 | 4.092 | 3.964 | 4.039 | 21,039,076 | -0.04(-0.87%) |
May 24, 2022 | 3.977 | 4.101 | 3.960 | 4.074 | 16,389,191 | +0.10(+2.44%) |
May 23, 2022 | 4.057 | 4.092 | 3.933 | 3.977 | 9,069,959 | +0.01(+0.22%) |
May 20, 2022 | 4.013 | 4.052 | 3.874 | 3.968 | 17,228,586 | -0.01(-0.22%) |
May 19, 2022 | 3.889 | 4.021 | 3.863 | 3.977 | 25,612,228 | +0.19(+4.88%) |
May 18, 2022 | 3.801 | 3.871 | 3.730 | 3.792 | 22,808,364 | -0.06(-1.60%) |
May 17, 2022 | 3.845 | 3.907 | 3.774 | 3.854 | 18,063,728 | +0.08(+2.10%) |
May 16, 2022 | 3.660 | 3.818 | 3.660 | 3.774 | 21,342,430 | +0.11(+2.88%) |
May 13, 2022 | 3.554 | 3.677 | 3.457 | 3.669 | 36,659,292 | +0.09(+2.46%) |
May 12, 2022 | 3.730 | 3.739 | 3.475 | 3.580 | 33,070,454 | -0.23(-6.02%) |
May 11, 2022 | 4.039 | 4.087 | 3.757 | 3.810 | 34,017,352 | -0.22(-5.47%) |
May 10, 2022 | 4.092 | 4.118 | 3.927 | 4.030 | 29,721,168 | -0.02(-0.44%) |
May 09, 2022 | 4.207 | 4.242 | 4.013 | 4.048 | 25,143,254 | -0.29(-6.71%) |
May 06, 2022 | 4.374 | 4.401 | 4.286 | 4.339 | 17,658,998 | -0.07(-1.60%) |
May 05, 2022 | 4.595 | 4.595 | 4.321 | 4.409 | 23,533,594 | -0.16(-3.47%) |
May 04, 2022 | 4.453 | 4.577 | 4.383 | 4.568 | 18,900,994 | +0.11(+2.57%) |
May 03, 2022 | 4.409 | 4.524 | 4.383 | 4.453 | 17,478,886 | +0.06(+1.41%) |
May 02, 2022 | 4.392 | 4.409 | 4.259 | 4.392 | 23,238,570 | -0.09(-1.97%) |
Apr 29, 2022 | 4.577 | 4.639 | 4.462 | 4.480 | 18,598,526 | -0.04(-0.97%) |
Apr 28, 2022 | 4.462 | 4.533 | 4.418 | 4.524 | 18,750,898 | +0.07(+1.58%) |
Apr 27, 2022 | 4.498 | 4.586 | 4.436 | 4.453 | 18,818,350 | -0.03(-0.59%) |
Apr 26, 2022 | 4.700 | 4.709 | 4.462 | 4.480 | 20,464,926 | -0.21(-4.51%) |
Apr 25, 2022 | 4.674 | 4.766 | 4.603 | 4.692 | 26,690,268 | -0.15(-3.10%) |
Apr 22, 2022 | 4.956 | 5.009 | 4.802 | 4.841 | 32,878,000 | -0.20(-4.02%) |
Apr 21, 2022 | 5.265 | 5.265 | 4.983 | 5.044 | 29,597,264 | -0.25(-4.67%) |
Apr 20, 2022 | 5.291 | 5.326 | 5.115 | 5.291 | 22,555,958 | -0.04(-0.83%) |
Apr 19, 2022 | 5.335 | 5.406 | 5.256 | 5.335 | 17,656,952 | -0.04(-0.66%) |
Apr 18, 2022 | 5.450 | 5.529 | 5.371 | 5.371 | 15,886,955 | -0.04(-0.81%) |
Apr 14, 2022 | 5.397 | 5.450 | 5.300 | 5.415 | 14,317,229 | +0.00(+0.00%) |
Apr 13, 2022 | 5.468 | 5.498 | 5.379 | 5.415 | 17,449,328 | +0.01(+0.16%) |
Apr 12, 2022 | 5.485 | 5.543 | 5.388 | 5.406 | 26,958,918 | +0.02(+0.33%) |
Apr 11, 2022 | 5.538 | 5.591 | 5.357 | 5.388 | 21,283,620 | -0.09(-1.61%) |
Apr 08, 2022 | 5.326 | 5.494 | 5.282 | 5.476 | 24,252,978 | +0.23(+4.37%) |
Apr 07, 2022 | 5.185 | 5.326 | 5.115 | 5.247 | 31,034,638 | +0.08(+1.54%) |
Apr 06, 2022 | 5.185 | 5.194 | 5.027 | 5.168 | 22,795,816 | +0.00(+0.00%) |
Apr 05, 2022 | 5.371 | 5.485 | 5.097 | 5.168 | 29,644,146 | -0.14(-2.66%) |
Apr 04, 2022 | 5.335 | 5.450 | 5.229 | 5.309 | 15,606,346 | +0.00(+0.00%) |