Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.004 | 4.108 | 4.004 | 4.108 | 188,611 | +0.06(+1.58%) |
Jun 29, 2022 | 4.044 | 4.124 | 4.004 | 4.044 | 144,458 | -0.01(-0.20%) |
Jun 28, 2022 | 4.044 | 4.132 | 4.044 | 4.052 | 148,021 | -0.02(-0.39%) |
Jun 27, 2022 | 4.076 | 4.116 | 4.028 | 4.068 | 64,975 | +0.02(+0.59%) |
Jun 24, 2022 | 4.052 | 4.148 | 4.004 | 4.044 | 133,940 | +0.00(+0.00%) |
Jun 23, 2022 | 3.899 | 4.084 | 3.887 | 4.044 | 144,554 | +0.14(+3.48%) |
Jun 22, 2022 | 3.867 | 3.924 | 3.867 | 3.907 | 85,803 | +0.02(+0.62%) |
Jun 21, 2022 | 3.891 | 3.995 | 3.843 | 3.883 | 196,447 | +0.01(+0.21%) |
Jun 17, 2022 | 3.779 | 3.924 | 3.779 | 3.875 | 215,115 | +0.06(+1.68%) |
Jun 16, 2022 | 3.875 | 3.883 | 3.763 | 3.811 | 292,396 | -0.10(-2.66%) |
Jun 15, 2022 | 3.859 | 4.036 | 3.859 | 3.915 | 168,818 | +0.06(+1.66%) |
Jun 14, 2022 | 3.867 | 3.924 | 3.851 | 3.851 | 223,793 | -0.02(-0.62%) |
Jun 13, 2022 | 4.068 | 4.100 | 3.851 | 3.875 | 495,207 | -0.25(-6.02%) |
Jun 10, 2022 | 4.164 | 4.276 | 4.092 | 4.124 | 340,497 | -0.07(-1.70%) |
Jun 09, 2022 | 4.211 | 4.282 | 4.179 | 4.195 | 209,814 | -0.01(-0.19%) |
Jun 08, 2022 | 4.243 | 4.314 | 4.179 | 4.203 | 249,405 | -0.06(-1.49%) |
Jun 07, 2022 | 4.203 | 4.274 | 4.179 | 4.266 | 151,718 | +0.04(+0.94%) |
Jun 06, 2022 | 4.235 | 4.235 | 4.179 | 4.227 | 126,265 | +0.04(+0.95%) |
Jun 03, 2022 | 4.219 | 4.266 | 4.179 | 4.187 | 140,723 | -0.06(-1.49%) |
Jun 02, 2022 | 4.203 | 4.314 | 4.203 | 4.250 | 212,418 | +0.03(+0.75%) |
Jun 01, 2022 | 4.298 | 4.298 | 4.203 | 4.219 | 141,752 | +0.01(+0.19%) |
May 31, 2022 | 4.243 | 4.298 | 4.187 | 4.211 | 218,021 | -0.09(-2.03%) |
May 27, 2022 | 4.298 | 4.338 | 4.211 | 4.298 | 158,062 | +0.04(+0.93%) |
May 26, 2022 | 4.243 | 4.290 | 4.179 | 4.258 | 111,355 | +0.02(+0.56%) |
May 25, 2022 | 4.139 | 4.235 | 4.139 | 4.235 | 76,222 | +0.10(+2.30%) |
May 24, 2022 | 4.131 | 4.179 | 4.116 | 4.139 | 116,027 | +0.04(+0.97%) |
May 23, 2022 | 4.124 | 4.163 | 4.084 | 4.100 | 162,964 | -0.02(-0.39%) |
May 20, 2022 | 4.155 | 4.187 | 4.108 | 4.116 | 119,585 | -0.04(-0.95%) |
May 19, 2022 | 4.155 | 4.187 | 4.139 | 4.155 | 65,246 | +0.02(+0.38%) |
May 18, 2022 | 4.235 | 4.235 | 4.131 | 4.139 | 96,926 | -0.12(-2.79%) |
May 17, 2022 | 4.219 | 4.282 | 4.139 | 4.258 | 238,408 | +0.06(+1.51%) |
May 16, 2022 | 4.108 | 4.195 | 4.108 | 4.195 | 53,647 | +0.09(+2.12%) |
May 13, 2022 | 4.084 | 4.163 | 4.068 | 4.108 | 124,232 | +0.03(+0.78%) |
May 12, 2022 | 4.124 | 4.163 | 4.013 | 4.076 | 183,379 | -0.05(-1.15%) |
May 11, 2022 | 4.163 | 4.227 | 4.108 | 4.124 | 152,634 | -0.02(-0.55%) |
May 10, 2022 | 4.162 | 4.233 | 4.125 | 4.147 | 140,966 | +0.02(+0.38%) |
May 09, 2022 | 4.170 | 4.241 | 4.092 | 4.131 | 356,188 | -0.09(-2.05%) |
May 06, 2022 | 4.233 | 4.324 | 4.170 | 4.217 | 272,817 | -0.09(-2.01%) |
May 05, 2022 | 4.311 | 4.366 | 4.272 | 4.304 | 98,910 | -0.03(-0.72%) |
May 04, 2022 | 4.296 | 4.382 | 4.296 | 4.335 | 115,703 | +0.02(+0.36%) |
May 03, 2022 | 4.202 | 4.389 | 4.202 | 4.319 | 217,300 | +0.11(+2.61%) |
May 02, 2022 | 4.280 | 4.311 | 4.174 | 4.209 | 247,223 | -0.01(-0.19%) |
Apr 29, 2022 | 4.241 | 4.303 | 4.209 | 4.217 | 316,010 | -0.07(-1.65%) |
Apr 28, 2022 | 4.311 | 4.359 | 4.272 | 4.288 | 145,695 | -0.03(-0.73%) |
Apr 27, 2022 | 4.288 | 4.366 | 4.257 | 4.319 | 100,026 | +0.02(+0.36%) |
Apr 26, 2022 | 4.327 | 4.416 | 4.296 | 4.304 | 135,632 | -0.09(-1.97%) |
Apr 25, 2022 | 4.453 | 4.453 | 4.319 | 4.390 | 240,932 | +0.00(+0.00%) |
Apr 22, 2022 | 4.516 | 4.516 | 4.359 | 4.390 | 171,054 | -0.08(-1.76%) |
Apr 21, 2022 | 4.579 | 4.607 | 4.351 | 4.469 | 283,920 | -0.12(-2.57%) |
Apr 20, 2022 | 4.618 | 4.633 | 4.539 | 4.586 | 110,810 | +0.02(+0.52%) |
Apr 19, 2022 | 4.594 | 4.665 | 4.555 | 4.563 | 225,925 | -0.03(-0.68%) |
Apr 18, 2022 | 4.626 | 4.633 | 4.555 | 4.594 | 147,174 | +0.02(+0.52%) |
Apr 14, 2022 | 4.696 | 4.696 | 4.563 | 4.571 | 158,616 | -0.11(-2.35%) |
Apr 13, 2022 | 4.688 | 4.704 | 4.641 | 4.681 | 105,403 | +0.02(+0.34%) |
Apr 12, 2022 | 4.665 | 4.775 | 4.610 | 4.665 | 208,731 | +0.06(+1.37%) |
Apr 11, 2022 | 4.602 | 4.626 | 4.539 | 4.602 | 198,422 | -0.02(-0.34%) |
Apr 08, 2022 | 4.681 | 4.728 | 4.610 | 4.618 | 225,949 | -0.07(-1.49%) |
Apr 07, 2022 | 4.750 | 4.770 | 4.649 | 4.688 | 231,575 | -0.05(-1.15%) |
Apr 06, 2022 | 4.758 | 4.758 | 4.688 | 4.742 | 222,036 | -0.01(-0.16%) |
Apr 05, 2022 | 4.758 | 4.781 | 4.719 | 4.750 | 312,605 | +0.01(+0.16%) |
Apr 04, 2022 | 4.641 | 4.742 | 4.633 | 4.742 | 838,564 | +0.13(+2.87%) |