Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.000 | 3.000 | 2.770 | 2.890 | 40,118 | -0.05(-1.70%) |
Jun 29, 2022 | 2.980 | 2.990 | 2.900 | 2.940 | 19,993 | -0.05(-1.67%) |
Jun 28, 2022 | 2.960 | 3.000 | 2.950 | 2.990 | 4,775 | -0.01(-0.33%) |
Jun 27, 2022 | 3.040 | 3.090 | 2.990 | 3.000 | 27,329 | -0.08(-2.60%) |
Jun 24, 2022 | 3.070 | 3.110 | 3.000 | 3.080 | 5,777 | +0.03(+0.98%) |
Jun 23, 2022 | 2.976 | 3.130 | 2.976 | 3.050 | 16,433 | +0.01(+0.33%) |
Jun 22, 2022 | 3.090 | 3.140 | 3.010 | 3.040 | 13,084 | -0.07(-2.25%) |
Jun 21, 2022 | 2.960 | 3.140 | 2.880 | 3.110 | 11,730 | +0.17(+5.78%) |
Jun 17, 2022 | 2.930 | 3.325 | 2.860 | 2.940 | 37,286 | -0.01(-0.34%) |
Jun 16, 2022 | 3.000 | 3.189 | 2.920 | 2.950 | 26,715 | -0.05(-1.67%) |
Jun 15, 2022 | 3.070 | 3.300 | 3.000 | 3.000 | 13,321 | -0.08(-2.60%) |
Jun 14, 2022 | 3.390 | 3.520 | 3.080 | 3.080 | 69,050 | -0.32(-9.41%) |
Jun 13, 2022 | 3.600 | 3.640 | 3.400 | 3.400 | 27,091 | -0.40(-10.53%) |
Jun 10, 2022 | 3.740 | 3.800 | 3.513 | 3.800 | 7,670 | +0.05(+1.33%) |
Jun 09, 2022 | 3.660 | 3.800 | 3.660 | 3.750 | 12,032 | +0.05(+1.35%) |
Jun 08, 2022 | 3.620 | 3.800 | 3.620 | 3.700 | 8,938 | +0.02(+0.54%) |
Jun 07, 2022 | 3.700 | 3.790 | 3.640 | 3.680 | 14,526 | -0.12(-3.16%) |
Jun 06, 2022 | 3.680 | 3.800 | 3.580 | 3.800 | 19,907 | +0.08(+2.15%) |
Jun 03, 2022 | 3.730 | 3.800 | 3.600 | 3.720 | 22,054 | -0.01(-0.27%) |
Jun 02, 2022 | 3.700 | 3.740 | 3.538 | 3.730 | 9,653 | +0.15(+4.07%) |
Jun 01, 2022 | 3.470 | 3.700 | 3.440 | 3.584 | 38,710 | +0.08(+2.41%) |
May 31, 2022 | 3.300 | 3.500 | 3.290 | 3.500 | 5,349 | +0.16(+4.79%) |
May 27, 2022 | 2.980 | 3.340 | 2.980 | 3.340 | 44,507 | +0.37(+12.46%) |
May 26, 2022 | 2.870 | 2.990 | 2.870 | 2.970 | 12,546 | +0.06(+2.06%) |
May 25, 2022 | 2.915 | 2.982 | 2.910 | 2.910 | 1,233 | -0.06(-2.02%) |
May 24, 2022 | 2.940 | 2.998 | 2.884 | 2.970 | 5,351 | -0.03(-1.00%) |
May 23, 2022 | 3.000 | 3.000 | 2.891 | 3.000 | 8,859 | +0.08(+2.74%) |
May 20, 2022 | 3.100 | 3.208 | 2.900 | 2.920 | 16,803 | -0.18(-5.81%) |
May 19, 2022 | 2.970 | 3.120 | 2.960 | 3.100 | 13,015 | -0.05(-1.59%) |
May 18, 2022 | 3.140 | 3.210 | 2.980 | 3.150 | 36,850 | +0.09(+2.94%) |
May 17, 2022 | 2.933 | 3.080 | 2.933 | 3.060 | 22,261 | +0.24(+8.51%) |
May 16, 2022 | 3.110 | 3.120 | 2.770 | 2.820 | 52,682 | -0.19(-6.40%) |
May 13, 2022 | 2.690 | 3.050 | 2.670 | 3.013 | 46,754 | +0.31(+11.59%) |
May 12, 2022 | 2.810 | 2.870 | 2.650 | 2.700 | 55,320 | -0.08(-3.05%) |
May 11, 2022 | 3.040 | 3.093 | 2.760 | 2.785 | 46,247 | -0.22(-7.48%) |
May 10, 2022 | 3.300 | 3.300 | 3.000 | 3.010 | 54,807 | -0.28(-8.51%) |
May 09, 2022 | 3.500 | 3.541 | 3.170 | 3.290 | 56,408 | -0.28(-7.84%) |
May 06, 2022 | 3.710 | 3.710 | 3.500 | 3.570 | 36,587 | -0.21(-5.56%) |
May 05, 2022 | 3.800 | 3.800 | 3.700 | 3.780 | 11,237 | +0.00(+0.00%) |
May 04, 2022 | 3.780 | 3.800 | 3.750 | 3.780 | 36,673 | +0.00(+0.00%) |
May 03, 2022 | 3.760 | 3.800 | 3.760 | 3.780 | 22,478 | +0.00(+0.00%) |
May 02, 2022 | 3.890 | 3.890 | 3.750 | 3.780 | 36,305 | -0.15(-3.82%) |
Apr 29, 2022 | 3.900 | 3.971 | 3.850 | 3.930 | 17,950 | -0.05(-1.26%) |
Apr 28, 2022 | 3.990 | 4.050 | 3.800 | 3.980 | 21,542 | +0.02(+0.51%) |
Apr 27, 2022 | 3.930 | 4.100 | 3.930 | 3.960 | 17,812 | -0.03(-0.75%) |
Apr 26, 2022 | 4.100 | 4.200 | 3.960 | 3.990 | 71,414 | -0.07(-1.72%) |
Apr 25, 2022 | 4.040 | 4.190 | 4.030 | 4.060 | 22,252 | -0.04(-0.98%) |
Apr 22, 2022 | 4.122 | 4.239 | 4.100 | 4.100 | 16,063 | -0.14(-3.30%) |
Apr 21, 2022 | 4.180 | 4.240 | 4.118 | 4.240 | 14,878 | +0.08(+1.92%) |
Apr 20, 2022 | 4.118 | 4.250 | 4.118 | 4.160 | 11,896 | -0.07(-1.65%) |
Apr 19, 2022 | 4.000 | 4.290 | 4.000 | 4.230 | 41,659 | +0.06(+1.44%) |
Apr 18, 2022 | 4.460 | 4.558 | 4.160 | 4.170 | 54,349 | -0.30(-6.71%) |
Apr 14, 2022 | 4.590 | 4.600 | 4.298 | 4.470 | 33,812 | +0.15(+3.47%) |
Apr 13, 2022 | 4.350 | 4.440 | 4.190 | 4.320 | 19,051 | +0.12(+2.86%) |
Apr 12, 2022 | 4.240 | 4.500 | 4.200 | 4.200 | 16,199 | -0.10(-2.33%) |
Apr 11, 2022 | 4.279 | 4.461 | 4.279 | 4.300 | 3,006 | -0.04(-0.92%) |
Apr 08, 2022 | 4.350 | 4.470 | 4.220 | 4.340 | 35,759 | -0.09(-2.03%) |
Apr 07, 2022 | 4.704 | 4.720 | 4.250 | 4.430 | 45,832 | +0.00(+0.00%) |
Apr 06, 2022 | 4.380 | 4.720 | 4.354 | 4.430 | 11,044 | -0.03(-0.67%) |
Apr 05, 2022 | 4.730 | 4.730 | 4.430 | 4.460 | 34,488 | -0.23(-4.90%) |
Apr 04, 2022 | 4.510 | 4.730 | 4.510 | 4.690 | 17,731 | +0.09(+1.96%) |