Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.180 | 4.290 | 4.090 | 4.150 | 370,173 | -0.12(-2.81%) |
Jun 29, 2022 | 4.330 | 4.350 | 4.170 | 4.270 | 373,432 | -0.07(-1.61%) |
Jun 28, 2022 | 4.680 | 4.680 | 4.280 | 4.340 | 407,239 | -0.34(-7.26%) |
Jun 27, 2022 | 4.360 | 4.720 | 4.111 | 4.680 | 790,405 | +0.33(+7.59%) |
Jun 24, 2022 | 4.670 | 4.750 | 4.215 | 4.350 | 5,855,928 | -0.27(-5.84%) |
Jun 23, 2022 | 4.670 | 4.790 | 4.490 | 4.620 | 737,271 | -0.15(-3.14%) |
Jun 22, 2022 | 4.110 | 4.800 | 4.110 | 4.770 | 1,191,220 | +0.57(+13.57%) |
Jun 21, 2022 | 4.000 | 4.315 | 3.830 | 4.200 | 2,126,167 | +0.26(+6.60%) |
Jun 17, 2022 | 3.800 | 5.050 | 3.800 | 3.940 | 12,221,290 | +0.04(+1.03%) |
Jun 16, 2022 | 3.580 | 4.230 | 3.190 | 3.900 | 5,840,744 | +0.45(+13.04%) |
Jun 15, 2022 | 3.530 | 3.670 | 3.360 | 3.450 | 768,836 | +0.11(+3.29%) |
Jun 14, 2022 | 3.260 | 3.530 | 3.220 | 3.340 | 588,455 | +0.17(+5.36%) |
Jun 13, 2022 | 3.460 | 3.460 | 3.135 | 3.170 | 577,556 | -0.45(-12.43%) |
Jun 10, 2022 | 4.150 | 4.170 | 3.500 | 3.620 | 783,719 | -0.62(-14.62%) |
Jun 09, 2022 | 4.120 | 4.360 | 3.880 | 4.240 | 631,778 | +0.09(+2.17%) |
Jun 08, 2022 | 3.710 | 4.320 | 3.710 | 4.150 | 745,309 | +0.38(+10.08%) |
Jun 07, 2022 | 3.370 | 3.770 | 3.370 | 3.770 | 1,161,215 | +0.39(+11.54%) |
Jun 06, 2022 | 3.700 | 3.930 | 3.360 | 3.380 | 950,431 | -0.34(-9.14%) |
Jun 03, 2022 | 3.400 | 3.800 | 3.400 | 3.720 | 565,547 | +0.32(+9.41%) |
Jun 02, 2022 | 3.340 | 3.410 | 3.280 | 3.400 | 393,451 | +0.03(+0.89%) |
Jun 01, 2022 | 3.480 | 3.600 | 3.260 | 3.370 | 718,261 | -0.07(-2.03%) |
May 31, 2022 | 3.390 | 3.540 | 3.340 | 3.440 | 689,064 | +0.08(+2.38%) |
May 27, 2022 | 3.240 | 3.410 | 3.060 | 3.360 | 320,892 | +0.14(+4.35%) |
May 26, 2022 | 3.250 | 3.370 | 3.170 | 3.220 | 615,261 | -0.03(-0.92%) |
May 25, 2022 | 3.310 | 3.380 | 3.220 | 3.250 | 460,783 | -0.11(-3.27%) |
May 24, 2022 | 3.340 | 3.475 | 3.210 | 3.360 | 493,686 | -0.05(-1.47%) |
May 23, 2022 | 3.300 | 3.475 | 3.170 | 3.410 | 438,603 | +0.14(+4.28%) |
May 20, 2022 | 3.180 | 3.280 | 3.040 | 3.270 | 483,481 | +0.15(+4.81%) |
May 19, 2022 | 3.150 | 3.245 | 3.060 | 3.120 | 601,892 | -0.03(-0.95%) |
May 18, 2022 | 3.280 | 3.350 | 3.140 | 3.150 | 514,203 | -0.19(-5.69%) |
May 17, 2022 | 3.290 | 3.450 | 3.230 | 3.340 | 480,813 | +0.12(+3.73%) |
May 16, 2022 | 3.250 | 3.460 | 3.205 | 3.220 | 627,562 | -0.02(-0.62%) |
May 13, 2022 | 3.440 | 3.550 | 3.180 | 3.240 | 992,258 | -0.20(-5.81%) |
May 12, 2022 | 3.270 | 3.780 | 3.230 | 3.440 | 651,014 | +0.01(+0.29%) |
May 11, 2022 | 3.470 | 3.685 | 3.100 | 3.430 | 940,160 | -0.02(-0.58%) |
May 10, 2022 | 3.750 | 4.080 | 3.350 | 3.450 | 712,989 | -0.27(-7.26%) |
May 09, 2022 | 4.170 | 4.290 | 3.500 | 3.720 | 852,034 | -0.56(-13.08%) |
May 06, 2022 | 4.780 | 4.808 | 4.270 | 4.280 | 337,044 | -0.56(-11.57%) |
May 05, 2022 | 5.380 | 5.380 | 4.660 | 4.840 | 521,241 | -0.67(-12.16%) |
May 04, 2022 | 6.010 | 6.010 | 5.185 | 5.510 | 522,682 | -0.62(-10.11%) |
May 03, 2022 | 6.210 | 6.500 | 5.960 | 6.130 | 380,576 | -0.17(-2.70%) |
May 02, 2022 | 6.200 | 6.350 | 5.950 | 6.300 | 441,457 | +0.04(+0.64%) |
Apr 29, 2022 | 6.600 | 6.720 | 6.230 | 6.260 | 283,104 | -0.39(-5.86%) |
Apr 28, 2022 | 7.150 | 7.190 | 6.410 | 6.650 | 277,872 | -0.39(-5.54%) |
Apr 27, 2022 | 7.530 | 7.760 | 7.010 | 7.040 | 360,177 | -0.56(-7.37%) |
Apr 26, 2022 | 8.020 | 8.020 | 7.490 | 7.600 | 189,728 | -0.47(-5.82%) |
Apr 25, 2022 | 7.890 | 8.280 | 7.810 | 8.070 | 260,305 | +0.05(+0.62%) |
Apr 22, 2022 | 7.980 | 8.080 | 7.790 | 8.020 | 194,072 | +0.02(+0.25%) |
Apr 21, 2022 | 8.300 | 8.460 | 7.830 | 8.000 | 215,304 | -0.21(-2.56%) |
Apr 20, 2022 | 8.190 | 8.390 | 7.990 | 8.210 | 155,538 | -0.05(-0.61%) |
Apr 19, 2022 | 8.100 | 8.410 | 7.900 | 8.260 | 275,404 | +0.12(+1.47%) |
Apr 18, 2022 | 8.790 | 9.080 | 8.050 | 8.140 | 229,358 | -0.71(-8.02%) |
Apr 14, 2022 | 9.360 | 9.510 | 8.820 | 8.850 | 245,083 | -0.46(-4.94%) |
Apr 13, 2022 | 8.610 | 9.350 | 8.610 | 9.310 | 276,535 | +0.65(+7.51%) |
Apr 12, 2022 | 9.010 | 9.060 | 8.520 | 8.660 | 237,497 | -0.32(-3.56%) |
Apr 11, 2022 | 9.100 | 9.240 | 8.920 | 8.980 | 270,746 | -0.21(-2.29%) |
Apr 08, 2022 | 9.160 | 9.500 | 9.120 | 9.190 | 442,230 | -0.09(-0.97%) |
Apr 07, 2022 | 9.770 | 10.17 | 9.270 | 9.280 | 495,829 | -0.52(-5.31%) |
Apr 06, 2022 | 11.56 | 11.66 | 9.580 | 9.800 | 744,201 | -1.91(-16.31%) |
Apr 05, 2022 | 12.07 | 12.42 | 11.56 | 11.71 | 383,149 | -0.54(-4.41%) |
Apr 04, 2022 | 11.84 | 12.35 | 11.84 | 12.25 | 172,944 | +0.47(+3.99%) |