Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.860 | 3.960 | 3.670 | 3.750 | 2,715,631 | -0.24(-6.02%) |
Jun 29, 2022 | 4.050 | 4.050 | 3.830 | 3.990 | 1,509,203 | -0.06(-1.48%) |
Jun 28, 2022 | 4.150 | 4.280 | 4.030 | 4.050 | 1,864,996 | -0.04(-0.98%) |
Jun 27, 2022 | 4.180 | 4.255 | 4.000 | 4.090 | 2,262,234 | -0.11(-2.62%) |
Jun 24, 2022 | 4.110 | 4.311 | 4.110 | 4.200 | 4,696,019 | +0.07(+1.69%) |
Jun 23, 2022 | 4.120 | 4.245 | 4.075 | 4.130 | 2,128,003 | -0.01(-0.24%) |
Jun 22, 2022 | 3.920 | 4.245 | 3.901 | 4.140 | 2,487,525 | +0.14(+3.50%) |
Jun 21, 2022 | 4.270 | 4.300 | 3.990 | 4.000 | 2,990,675 | -0.23(-5.44%) |
Jun 17, 2022 | 4.080 | 4.335 | 4.015 | 4.230 | 7,325,720 | +0.15(+3.68%) |
Jun 16, 2022 | 4.060 | 4.100 | 3.900 | 4.080 | 3,180,835 | -0.09(-2.16%) |
Jun 15, 2022 | 4.570 | 4.600 | 4.160 | 4.170 | 4,919,642 | -0.62(-12.94%) |
Jun 14, 2022 | 4.830 | 5.010 | 4.730 | 4.790 | 2,400,319 | -0.03(-0.62%) |
Jun 13, 2022 | 4.600 | 4.880 | 4.540 | 4.820 | 2,697,722 | +0.04(+0.84%) |
Jun 10, 2022 | 4.720 | 4.825 | 4.560 | 4.780 | 1,987,982 | -0.07(-1.44%) |
Jun 09, 2022 | 5.110 | 5.135 | 4.820 | 4.850 | 1,965,226 | -0.31(-6.01%) |
Jun 08, 2022 | 5.200 | 5.275 | 5.070 | 5.160 | 1,752,007 | -0.09(-1.71%) |
Jun 07, 2022 | 5.200 | 5.295 | 5.100 | 5.250 | 1,695,766 | -0.03(-0.57%) |
Jun 06, 2022 | 5.440 | 5.540 | 5.200 | 5.280 | 1,861,137 | -0.17(-3.12%) |
Jun 03, 2022 | 5.360 | 5.670 | 5.300 | 5.450 | 2,637,358 | +0.22(+4.21%) |
Jun 02, 2022 | 5.050 | 5.285 | 4.960 | 5.230 | 2,981,313 | +0.23(+4.60%) |
Jun 01, 2022 | 5.200 | 5.260 | 5.000 | 5.000 | 2,337,314 | -0.24(-4.58%) |
May 31, 2022 | 5.230 | 5.330 | 5.110 | 5.240 | 2,499,347 | -0.06(-1.13%) |
May 27, 2022 | 5.360 | 5.610 | 5.280 | 5.300 | 1,760,548 | -0.05(-0.93%) |
May 26, 2022 | 5.320 | 5.490 | 5.230 | 5.350 | 2,804,464 | -0.04(-0.74%) |
May 25, 2022 | 5.230 | 5.580 | 5.220 | 5.390 | 2,387,361 | +0.12(+2.28%) |
May 24, 2022 | 5.620 | 5.650 | 5.180 | 5.270 | 2,380,067 | -0.43(-7.54%) |
May 23, 2022 | 5.850 | 5.900 | 5.510 | 5.700 | 1,650,368 | -0.10(-1.72%) |
May 20, 2022 | 5.870 | 5.970 | 5.500 | 5.800 | 1,936,837 | +0.03(+0.52%) |
May 19, 2022 | 5.830 | 6.000 | 5.655 | 5.770 | 2,540,287 | -0.14(-2.37%) |
May 18, 2022 | 6.210 | 6.340 | 5.755 | 5.910 | 2,884,849 | -0.53(-8.23%) |
May 17, 2022 | 6.390 | 6.465 | 6.220 | 6.440 | 1,602,639 | +0.20(+3.21%) |
May 16, 2022 | 6.470 | 6.570 | 6.240 | 6.240 | 1,233,332 | -0.25(-3.85%) |
May 13, 2022 | 6.470 | 6.715 | 6.430 | 6.490 | 2,552,910 | +0.17(+2.69%) |
May 12, 2022 | 6.070 | 6.470 | 6.040 | 6.320 | 2,989,800 | +0.20(+3.27%) |
May 11, 2022 | 6.400 | 6.595 | 6.050 | 6.120 | 2,253,759 | -0.27(-4.23%) |
May 10, 2022 | 6.710 | 6.835 | 6.320 | 6.390 | 2,045,663 | -0.22(-3.33%) |
May 09, 2022 | 6.850 | 6.960 | 6.490 | 6.610 | 1,523,836 | -0.42(-5.97%) |
May 06, 2022 | 7.000 | 7.340 | 6.900 | 7.030 | 1,504,647 | -0.05(-0.71%) |
May 05, 2022 | 7.290 | 7.431 | 6.930 | 7.080 | 1,661,788 | -0.29(-3.93%) |
May 04, 2022 | 7.140 | 7.440 | 6.925 | 7.370 | 2,611,654 | +0.31(+4.39%) |
May 03, 2022 | 7.150 | 7.439 | 6.934 | 7.060 | 2,279,600 | -0.10(-1.40%) |
May 02, 2022 | 7.600 | 7.660 | 6.940 | 7.160 | 4,083,264 | -0.51(-6.65%) |
Apr 29, 2022 | 8.270 | 8.290 | 7.610 | 7.670 | 2,397,011 | -0.81(-9.55%) |
Apr 28, 2022 | 8.850 | 8.930 | 7.330 | 8.480 | 3,944,251 | -0.44(-4.93%) |
Apr 27, 2022 | 8.760 | 9.190 | 8.630 | 8.920 | 1,512,287 | +0.07(+0.79%) |
Apr 26, 2022 | 8.710 | 9.080 | 8.450 | 8.850 | 2,080,775 | -0.23(-2.53%) |
Apr 25, 2022 | 9.190 | 9.480 | 8.800 | 9.080 | 3,221,829 | -0.35(-3.71%) |
Apr 22, 2022 | 10.80 | 10.87 | 9.260 | 9.430 | 3,096,478 | -2.06(-17.93%) |
Apr 21, 2022 | 11.85 | 12.12 | 11.45 | 11.49 | 1,050,889 | -0.19(-1.63%) |
Apr 20, 2022 | 11.43 | 11.87 | 11.33 | 11.68 | 849,575 | +0.35(+3.09%) |
Apr 19, 2022 | 11.35 | 11.71 | 11.30 | 11.33 | 745,385 | +0.07(+0.62%) |
Apr 18, 2022 | 11.38 | 11.53 | 11.20 | 11.26 | 518,025 | -0.20(-1.75%) |
Apr 14, 2022 | 11.38 | 11.71 | 11.34 | 11.46 | 756,927 | +0.17(+1.51%) |
Apr 13, 2022 | 11.30 | 11.53 | 11.17 | 11.29 | 606,763 | +0.08(+0.71%) |
Apr 12, 2022 | 10.86 | 11.48 | 10.86 | 11.21 | 875,486 | +0.42(+3.89%) |
Apr 11, 2022 | 10.94 | 11.12 | 10.72 | 10.79 | 995,157 | -0.16(-1.46%) |
Apr 08, 2022 | 11.27 | 11.47 | 10.94 | 10.95 | 815,938 | -0.40(-3.52%) |
Apr 07, 2022 | 11.25 | 11.54 | 11.03 | 11.35 | 1,035,170 | +0.18(+1.61%) |
Apr 06, 2022 | 11.05 | 11.18 | 10.85 | 11.17 | 1,316,209 | +0.03(+0.27%) |
Apr 05, 2022 | 11.80 | 11.90 | 11.09 | 11.14 | 901,631 | -0.60(-5.11%) |
Apr 04, 2022 | 11.94 | 12.04 | 11.53 | 11.74 | 880,830 | -0.20(-1.68%) |