Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.400 | 4.460 | 4.300 | 4.460 | 81,688 | +0.05(+1.13%) |
Jun 29, 2022 | 4.310 | 4.410 | 4.210 | 4.410 | 44,815 | +0.07(+1.61%) |
Jun 28, 2022 | 4.420 | 4.435 | 4.290 | 4.340 | 48,741 | -0.07(-1.59%) |
Jun 27, 2022 | 4.310 | 4.490 | 4.300 | 4.410 | 88,644 | +0.05(+1.15%) |
Jun 24, 2022 | 4.320 | 4.400 | 4.315 | 4.360 | 36,007 | +0.08(+1.87%) |
Jun 23, 2022 | 4.350 | 4.380 | 4.220 | 4.280 | 154,800 | +0.13(+3.13%) |
Jun 22, 2022 | 4.160 | 4.210 | 4.130 | 4.150 | 33,774 | -0.03(-0.72%) |
Jun 21, 2022 | 4.160 | 4.200 | 4.070 | 4.180 | 54,065 | +0.00(+0.00%) |
Jun 17, 2022 | 4.080 | 4.200 | 4.080 | 4.180 | 101,359 | +0.08(+1.95%) |
Jun 16, 2022 | 4.170 | 4.170 | 4.040 | 4.100 | 78,784 | -0.12(-2.84%) |
Jun 15, 2022 | 4.110 | 4.250 | 4.060 | 4.220 | 94,750 | +0.10(+2.43%) |
Jun 14, 2022 | 4.130 | 4.190 | 4.107 | 4.120 | 70,024 | -0.04(-0.96%) |
Jun 13, 2022 | 4.310 | 4.356 | 4.120 | 4.160 | 165,668 | -0.30(-6.73%) |
Jun 10, 2022 | 4.510 | 4.540 | 4.385 | 4.460 | 70,261 | -0.09(-1.98%) |
Jun 09, 2022 | 4.540 | 4.660 | 4.520 | 4.550 | 31,594 | -0.06(-1.30%) |
Jun 08, 2022 | 4.530 | 4.660 | 4.530 | 4.610 | 48,363 | +0.05(+1.10%) |
Jun 07, 2022 | 4.510 | 4.677 | 4.510 | 4.560 | 83,902 | +0.01(+0.22%) |
Jun 06, 2022 | 4.590 | 4.660 | 4.550 | 4.550 | 74,785 | +0.00(+0.00%) |
Jun 03, 2022 | 4.500 | 4.620 | 4.458 | 4.550 | 155,310 | +0.03(+0.66%) |
Jun 02, 2022 | 4.490 | 4.549 | 4.460 | 4.520 | 59,198 | +0.03(+0.67%) |
Jun 01, 2022 | 4.560 | 4.620 | 4.420 | 4.490 | 87,664 | -0.02(-0.44%) |
May 31, 2022 | 4.490 | 4.640 | 4.425 | 4.510 | 63,795 | -0.02(-0.44%) |
May 27, 2022 | 4.560 | 4.573 | 4.455 | 4.530 | 47,517 | -0.03(-0.66%) |
May 26, 2022 | 4.580 | 4.690 | 4.520 | 4.560 | 76,974 | +0.04(+0.88%) |
May 25, 2022 | 4.550 | 4.750 | 4.510 | 4.520 | 122,947 | -0.03(-0.66%) |
May 24, 2022 | 4.660 | 4.660 | 4.420 | 4.550 | 105,622 | -0.09(-1.94%) |
May 23, 2022 | 4.440 | 4.640 | 4.380 | 4.640 | 300,785 | +0.24(+5.45%) |
May 20, 2022 | 4.230 | 4.490 | 4.200 | 4.400 | 538,473 | +0.15(+3.53%) |
May 19, 2022 | 4.150 | 4.310 | 4.105 | 4.250 | 121,983 | +0.11(+2.66%) |
May 18, 2022 | 4.190 | 4.250 | 4.030 | 4.140 | 126,261 | -0.06(-1.43%) |
May 17, 2022 | 4.100 | 4.300 | 4.050 | 4.200 | 218,522 | +0.15(+3.70%) |
May 16, 2022 | 4.030 | 4.230 | 3.970 | 4.050 | 219,481 | +0.02(+0.50%) |
May 13, 2022 | 4.060 | 4.170 | 4.013 | 4.030 | 149,558 | -0.01(-0.25%) |
May 12, 2022 | 3.850 | 4.050 | 3.850 | 4.040 | 129,548 | +0.11(+2.80%) |
May 11, 2022 | 3.900 | 4.044 | 3.869 | 3.930 | 145,539 | +0.03(+0.77%) |
May 10, 2022 | 4.020 | 4.055 | 3.900 | 3.900 | 127,585 | -0.01(-0.26%) |
May 09, 2022 | 3.900 | 3.990 | 3.850 | 3.910 | 125,445 | -0.09(-2.25%) |
May 06, 2022 | 4.060 | 4.122 | 4.000 | 4.000 | 54,413 | -0.10(-2.44%) |
May 05, 2022 | 4.280 | 4.280 | 4.070 | 4.100 | 59,979 | -0.23(-5.31%) |
May 04, 2022 | 4.200 | 4.400 | 4.115 | 4.330 | 79,727 | +0.18(+4.34%) |
May 03, 2022 | 4.160 | 4.220 | 4.150 | 4.150 | 36,866 | -0.05(-1.19%) |
May 02, 2022 | 4.060 | 4.210 | 4.060 | 4.200 | 74,782 | +0.11(+2.69%) |
Apr 29, 2022 | 3.960 | 4.120 | 3.870 | 4.090 | 65,633 | +0.09(+2.25%) |
Apr 28, 2022 | 3.920 | 4.070 | 3.859 | 4.000 | 80,628 | +0.08(+2.04%) |
Apr 27, 2022 | 3.920 | 3.975 | 3.880 | 3.920 | 58,015 | +0.00(+0.00%) |
Apr 26, 2022 | 3.990 | 4.001 | 3.880 | 3.920 | 96,901 | -0.11(-2.73%) |
Apr 25, 2022 | 3.950 | 4.085 | 3.901 | 4.030 | 128,587 | +0.08(+2.03%) |
Apr 22, 2022 | 3.970 | 4.070 | 3.930 | 3.950 | 111,469 | -0.07(-1.74%) |
Apr 21, 2022 | 4.010 | 4.095 | 3.960 | 4.020 | 79,433 | -0.10(-2.43%) |
Apr 20, 2022 | 4.090 | 4.140 | 3.990 | 4.120 | 84,699 | -0.03(-0.72%) |
Apr 19, 2022 | 4.120 | 4.200 | 4.050 | 4.150 | 71,073 | +0.01(+0.24%) |
Apr 18, 2022 | 4.130 | 4.180 | 3.930 | 4.140 | 115,668 | -0.02(-0.48%) |
Apr 14, 2022 | 4.220 | 4.280 | 4.160 | 4.160 | 79,156 | -0.11(-2.58%) |
Apr 13, 2022 | 4.260 | 4.360 | 4.160 | 4.270 | 119,109 | +0.04(+0.95%) |
Apr 12, 2022 | 4.360 | 4.430 | 4.160 | 4.230 | 111,796 | -0.09(-2.08%) |
Apr 11, 2022 | 4.250 | 4.410 | 4.200 | 4.320 | 434,810 | +0.03(+0.58%) |
Apr 08, 2022 | 4.380 | 4.430 | 4.270 | 4.295 | 74,563 | -0.08(-1.72%) |
Apr 07, 2022 | 4.350 | 4.370 | 4.180 | 4.370 | 65,928 | +0.05(+1.16%) |
Apr 06, 2022 | 4.250 | 4.380 | 4.163 | 4.320 | 91,167 | +0.04(+0.93%) |
Apr 05, 2022 | 4.450 | 4.490 | 4.220 | 4.280 | 65,063 | -0.17(-3.82%) |
Apr 04, 2022 | 4.600 | 4.600 | 4.412 | 4.450 | 82,795 | +0.08(+1.83%) |