Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.300 | 3.510 | 3.285 | 3.470 | 138,690 | +0.04(+1.17%) |
Jun 29, 2022 | 4.000 | 4.000 | 3.345 | 3.430 | 277,044 | -0.51(-12.94%) |
Jun 28, 2022 | 3.980 | 4.065 | 3.822 | 3.940 | 92,155 | -0.02(-0.51%) |
Jun 27, 2022 | 3.810 | 4.015 | 3.550 | 3.960 | 240,323 | +0.16(+4.21%) |
Jun 24, 2022 | 3.980 | 4.280 | 3.780 | 3.800 | 2,498,658 | -0.11(-2.81%) |
Jun 23, 2022 | 3.730 | 3.930 | 3.400 | 3.910 | 209,402 | +0.19(+5.11%) |
Jun 22, 2022 | 3.650 | 3.890 | 3.470 | 3.720 | 324,334 | +0.00(+0.00%) |
Jun 21, 2022 | 3.620 | 3.900 | 3.515 | 3.720 | 556,181 | +0.13(+3.62%) |
Jun 17, 2022 | 3.600 | 3.900 | 3.340 | 3.590 | 748,290 | -0.03(-0.83%) |
Jun 16, 2022 | 3.300 | 3.630 | 3.210 | 3.620 | 459,314 | +0.22(+6.47%) |
Jun 15, 2022 | 3.240 | 3.510 | 3.170 | 3.400 | 439,956 | +0.17(+5.26%) |
Jun 14, 2022 | 3.140 | 3.400 | 3.100 | 3.230 | 360,307 | +0.10(+3.19%) |
Jun 13, 2022 | 3.330 | 3.330 | 3.071 | 3.130 | 329,036 | -0.29(-8.35%) |
Jun 10, 2022 | 3.800 | 3.840 | 3.360 | 3.415 | 303,196 | -0.50(-12.66%) |
Jun 09, 2022 | 4.000 | 4.125 | 3.820 | 3.910 | 400,071 | -0.09(-2.25%) |
Jun 08, 2022 | 3.740 | 4.140 | 3.730 | 4.000 | 558,323 | +0.20(+5.26%) |
Jun 07, 2022 | 3.350 | 3.855 | 3.300 | 3.800 | 792,392 | +0.42(+12.43%) |
Jun 06, 2022 | 3.450 | 3.520 | 3.205 | 3.380 | 744,762 | -0.01(-0.29%) |
Jun 03, 2022 | 2.970 | 3.430 | 2.880 | 3.390 | 2,154,712 | +0.25(+7.96%) |
Jun 02, 2022 | 2.520 | 3.890 | 2.520 | 3.140 | 25,745,954 | -2.76(-46.78%) |
Jun 01, 2022 | 6.220 | 6.250 | 5.790 | 5.900 | 283,135 | -0.30(-4.84%) |
May 31, 2022 | 6.310 | 6.370 | 5.950 | 6.200 | 181,648 | +0.09(+1.47%) |
May 27, 2022 | 6.170 | 6.350 | 5.970 | 6.110 | 156,029 | +0.03(+0.49%) |
May 26, 2022 | 6.010 | 6.250 | 5.820 | 6.080 | 330,216 | +0.08(+1.33%) |
May 25, 2022 | 5.980 | 6.230 | 5.820 | 6.000 | 300,103 | -0.05(-0.83%) |
May 24, 2022 | 5.890 | 6.120 | 5.620 | 6.050 | 510,816 | +0.03(+0.50%) |
May 23, 2022 | 5.790 | 6.160 | 5.540 | 6.020 | 441,691 | +0.25(+4.33%) |
May 20, 2022 | 5.600 | 5.780 | 5.170 | 5.770 | 279,872 | +0.29(+5.29%) |
May 19, 2022 | 5.740 | 5.835 | 5.470 | 5.480 | 243,846 | -0.27(-4.70%) |
May 18, 2022 | 6.270 | 6.515 | 5.620 | 5.750 | 296,356 | -0.76(-11.67%) |
May 17, 2022 | 6.180 | 6.720 | 5.960 | 6.510 | 271,723 | +0.46(+7.60%) |
May 16, 2022 | 5.880 | 6.232 | 5.780 | 6.050 | 465,486 | +0.20(+3.42%) |
May 13, 2022 | 5.300 | 6.040 | 5.150 | 5.850 | 361,118 | +0.70(+13.59%) |
May 12, 2022 | 5.310 | 5.423 | 4.960 | 5.150 | 269,720 | -0.09(-1.72%) |
May 11, 2022 | 5.530 | 5.710 | 5.110 | 5.240 | 265,224 | -0.26(-4.73%) |
May 10, 2022 | 5.500 | 5.923 | 5.270 | 5.500 | 343,472 | +0.28(+5.36%) |
May 09, 2022 | 6.050 | 6.050 | 5.110 | 5.220 | 545,389 | -0.76(-12.71%) |
May 06, 2022 | 6.230 | 6.270 | 5.880 | 5.980 | 175,424 | -0.26(-4.17%) |
May 05, 2022 | 6.790 | 6.790 | 6.150 | 6.240 | 309,851 | -0.65(-9.43%) |
May 04, 2022 | 7.010 | 7.120 | 6.470 | 6.890 | 384,971 | -0.09(-1.29%) |
May 03, 2022 | 6.830 | 7.080 | 6.550 | 6.980 | 430,781 | +0.10(+1.45%) |
May 02, 2022 | 6.670 | 6.910 | 6.540 | 6.880 | 288,720 | +0.11(+1.62%) |
Apr 29, 2022 | 7.280 | 7.490 | 6.730 | 6.770 | 163,961 | -0.52(-7.13%) |
Apr 28, 2022 | 7.710 | 7.770 | 6.950 | 7.290 | 144,138 | -0.44(-5.69%) |
Apr 27, 2022 | 7.870 | 7.970 | 7.700 | 7.730 | 140,079 | -0.14(-1.78%) |
Apr 26, 2022 | 8.260 | 8.270 | 7.780 | 7.870 | 146,277 | -0.40(-4.84%) |
Apr 25, 2022 | 7.980 | 8.400 | 7.870 | 8.270 | 167,336 | +0.17(+2.10%) |
Apr 22, 2022 | 8.090 | 8.481 | 7.865 | 8.100 | 1,511,348 | -0.03(-0.37%) |
Apr 21, 2022 | 7.650 | 8.260 | 7.650 | 8.130 | 256,619 | +0.52(+6.83%) |
Apr 20, 2022 | 8.250 | 8.260 | 7.415 | 7.610 | 216,599 | -0.65(-7.87%) |
Apr 19, 2022 | 9.300 | 9.300 | 8.070 | 8.260 | 378,241 | -0.88(-9.63%) |
Apr 18, 2022 | 10.35 | 10.48 | 9.000 | 9.140 | 232,367 | -1.27(-12.20%) |
Apr 14, 2022 | 11.05 | 11.07 | 10.16 | 10.41 | 149,191 | -0.65(-5.88%) |
Apr 13, 2022 | 10.84 | 11.27 | 10.78 | 11.06 | 101,957 | +0.28(+2.60%) |
Apr 12, 2022 | 11.15 | 11.46 | 10.70 | 10.78 | 250,443 | -0.27(-2.44%) |
Apr 11, 2022 | 10.98 | 11.06 | 10.66 | 11.05 | 88,502 | -0.07(-0.63%) |
Apr 08, 2022 | 11.19 | 11.55 | 10.97 | 11.12 | 127,929 | -0.16(-1.42%) |
Apr 07, 2022 | 12.07 | 12.22 | 11.20 | 11.28 | 159,320 | -0.82(-6.78%) |
Apr 06, 2022 | 12.04 | 12.22 | 11.59 | 12.10 | 86,739 | -0.05(-0.41%) |
Apr 05, 2022 | 12.21 | 12.64 | 11.96 | 12.15 | 110,593 | -0.10(-0.82%) |
Apr 04, 2022 | 12.12 | 12.59 | 11.97 | 12.25 | 161,183 | +0.13(+1.07%) |