Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.530 | 0 | -0.14(-3.81%) | |||
Jun 29, 2022 | 3.870 | 3.870 | 3.580 | 3.670 | 1,894,274 | -0.31(-7.79%) |
Jun 28, 2022 | 4.100 | 4.120 | 3.960 | 3.980 | 814,607 | -0.09(-2.21%) |
Jun 27, 2022 | 4.050 | 4.170 | 4.040 | 4.070 | 1,137,040 | +0.08(+2.01%) |
Jun 24, 2022 | 3.870 | 4.020 | 3.830 | 3.990 | 626,764 | +0.17(+4.45%) |
Jun 23, 2022 | 3.960 | 3.970 | 3.770 | 3.820 | 518,607 | -0.13(-3.29%) |
Jun 22, 2022 | 4.040 | 4.080 | 3.940 | 3.950 | 988,103 | -0.14(-3.42%) |
Jun 21, 2022 | 4.110 | 4.170 | 4.060 | 4.090 | 672,189 | +0.04(+0.99%) |
Jun 20, 2022 | 3.880 | 4.070 | 3.880 | 4.050 | 460,738 | +0.16(+4.11%) |
Jun 17, 2022 | 3.910 | 3.970 | 3.850 | 3.890 | 1,565,997 | -0.03(-0.77%) |
Jun 16, 2022 | 3.990 | 4.040 | 3.870 | 3.920 | 1,024,181 | -0.14(-3.45%) |
Jun 15, 2022 | 4.010 | 4.080 | 4.000 | 4.060 | 496,029 | +0.04(+1.00%) |
Jun 14, 2022 | 4.060 | 4.090 | 3.980 | 4.020 | 550,924 | -0.07(-1.71%) |
Jun 13, 2022 | 4.120 | 4.160 | 4.070 | 4.090 | 1,227,887 | -0.12(-2.85%) |
Jun 10, 2022 | 4.250 | 4.300 | 4.200 | 4.210 | 976,263 | -0.11(-2.55%) |
Jun 09, 2022 | 4.360 | 4.390 | 4.300 | 4.320 | 838,320 | -0.07(-1.59%) |
Jun 08, 2022 | 4.390 | 4.410 | 4.340 | 4.390 | 968,967 | -0.01(-0.23%) |
Jun 07, 2022 | 4.410 | 4.440 | 4.380 | 4.400 | 898,270 | -0.06(-1.35%) |
Jun 06, 2022 | 4.350 | 4.490 | 4.350 | 4.460 | 1,556,764 | +0.13(+3.00%) |
Jun 03, 2022 | 4.510 | 4.520 | 4.330 | 4.330 | 1,035,731 | -0.17(-3.78%) |
Jun 02, 2022 | 4.490 | 4.550 | 4.470 | 4.500 | 963,342 | +0.03(+0.67%) |
Jun 01, 2022 | 4.500 | 4.540 | 4.420 | 4.470 | 302,269 | +0.00(+0.00%) |
May 31, 2022 | 4.470 | 4.500 | 4.450 | 4.470 | 771,575 | +0.00(+0.00%) |
May 30, 2022 | 4.450 | 4.530 | 4.410 | 4.470 | 409,366 | +0.07(+1.59%) |
May 27, 2022 | 4.340 | 4.440 | 4.300 | 4.400 | 1,542,519 | +0.06(+1.38%) |
May 26, 2022 | 4.220 | 4.390 | 4.220 | 4.340 | 1,036,027 | +0.12(+2.84%) |
May 25, 2022 | 4.140 | 4.250 | 4.140 | 4.220 | 662,584 | +0.09(+2.18%) |
May 24, 2022 | 4.110 | 4.150 | 4.060 | 4.130 | 384,974 | +0.08(+1.98%) |
May 20, 2022 | 4.050 | 0 | -0.09(-2.17%) | |||
May 19, 2022 | 4.150 | 4.200 | 4.110 | 4.140 | 796,296 | -0.04(-0.96%) |
May 18, 2022 | 4.290 | 4.300 | 4.170 | 4.180 | 833,207 | -0.12(-2.79%) |
May 17, 2022 | 4.210 | 4.330 | 4.180 | 4.300 | 1,165,985 | +0.16(+3.86%) |
May 16, 2022 | 4.040 | 4.180 | 4.010 | 4.140 | 599,694 | +0.10(+2.48%) |
May 13, 2022 | 4.020 | 4.100 | 4.000 | 4.040 | 1,819,361 | +0.06(+1.51%) |
May 12, 2022 | 3.850 | 4.010 | 3.790 | 3.980 | 1,111,918 | +0.10(+2.58%) |
May 11, 2022 | 3.940 | 4.010 | 3.870 | 3.880 | 812,646 | -0.04(-1.02%) |
May 10, 2022 | 4.000 | 4.070 | 3.920 | 3.920 | 1,113,910 | -0.04(-1.01%) |
May 09, 2022 | 4.040 | 4.060 | 3.940 | 3.960 | 892,893 | -0.13(-3.18%) |
May 06, 2022 | 4.230 | 4.230 | 4.060 | 4.090 | 1,553,061 | -0.16(-3.76%) |
May 05, 2022 | 4.300 | 4.330 | 4.190 | 4.250 | 987,429 | -0.08(-1.85%) |
May 04, 2022 | 4.220 | 4.340 | 4.190 | 4.330 | 885,977 | +0.12(+2.85%) |
May 03, 2022 | 4.160 | 4.250 | 4.140 | 4.210 | 2,292,311 | +0.07(+1.69%) |
May 02, 2022 | 4.200 | 4.250 | 4.120 | 4.140 | 1,440,550 | -0.07(-1.66%) |
Apr 29, 2022 | 4.280 | 4.310 | 4.200 | 4.210 | 1,151,008 | -0.06(-1.41%) |
Apr 28, 2022 | 4.340 | 4.340 | 4.230 | 4.270 | 1,329,741 | -0.01(-0.23%) |
Apr 27, 2022 | 4.280 | 4.360 | 4.260 | 4.280 | 811,405 | +0.02(+0.47%) |
Apr 26, 2022 | 4.340 | 4.400 | 4.260 | 4.260 | 1,075,618 | -0.10(-2.29%) |
Apr 25, 2022 | 4.390 | 4.410 | 4.340 | 4.360 | 1,036,224 | -0.07(-1.58%) |
Apr 22, 2022 | 4.480 | 4.500 | 4.400 | 4.430 | 1,313,197 | -0.06(-1.34%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.470 | 4.490 | 969,306 | -0.06(-1.32%) |
Apr 20, 2022 | 4.550 | 4.660 | 4.500 | 4.550 | 1,093,962 | +0.05(+1.11%) |
Apr 19, 2022 | 4.500 | 4.560 | 4.470 | 4.500 | 917,312 | +0.02(+0.45%) |
Apr 18, 2022 | 4.540 | 4.550 | 4.460 | 4.480 | 1,052,133 | -0.04(-0.88%) |
Apr 14, 2022 | 4.520 | 0 | -0.02(-0.44%) | |||
Apr 13, 2022 | 4.510 | 4.540 | 4.480 | 4.540 | 1,139,742 | +0.03(+0.67%) |
Apr 12, 2022 | 4.590 | 4.590 | 4.480 | 4.510 | 1,580,564 | -0.05(-1.10%) |
Apr 11, 2022 | 4.620 | 4.620 | 4.520 | 4.560 | 1,258,273 | -0.07(-1.51%) |
Apr 08, 2022 | 4.640 | 4.660 | 4.410 | 4.630 | 2,555,870 | -0.11(-2.32%) |
Apr 07, 2022 | 4.780 | 4.810 | 4.690 | 4.740 | 1,341,527 | -0.03(-0.63%) |
Apr 06, 2022 | 4.760 | 4.790 | 4.710 | 4.770 | 930,915 | -0.02(-0.42%) |
Apr 05, 2022 | 4.810 | 4.860 | 4.760 | 4.790 | 1,561,614 | -0.04(-0.83%) |
Apr 04, 2022 | 4.910 | 4.910 | 4.810 | 4.830 | 638,260 | -0.07(-1.43%) |