Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.200 | 3.340 | 3.160 | 3.280 | 341,809 | -0.02(-0.61%) |
Jun 29, 2022 | 3.190 | 3.300 | 3.165 | 3.300 | 358,281 | +0.05(+1.54%) |
Jun 28, 2022 | 3.350 | 3.410 | 3.200 | 3.250 | 411,628 | -0.13(-3.85%) |
Jun 27, 2022 | 3.380 | 3.430 | 3.205 | 3.380 | 429,505 | +0.02(+0.60%) |
Jun 24, 2022 | 3.290 | 3.410 | 3.210 | 3.360 | 1,899,038 | +0.07(+2.13%) |
Jun 23, 2022 | 3.120 | 3.320 | 3.010 | 3.290 | 729,898 | +0.20(+6.47%) |
Jun 22, 2022 | 2.920 | 3.205 | 2.892 | 3.090 | 1,804,723 | +0.13(+4.39%) |
Jun 21, 2022 | 2.750 | 3.045 | 2.750 | 2.960 | 1,717,533 | +0.24(+8.82%) |
Jun 17, 2022 | 2.550 | 2.790 | 2.550 | 2.720 | 1,482,978 | +0.18(+7.09%) |
Jun 16, 2022 | 2.580 | 2.610 | 2.420 | 2.540 | 1,379,812 | -0.09(-3.42%) |
Jun 15, 2022 | 2.700 | 2.740 | 2.410 | 2.630 | 1,940,238 | -0.01(-0.38%) |
Jun 14, 2022 | 2.710 | 2.710 | 2.550 | 2.640 | 650,549 | -0.01(-0.56%) |
Jun 13, 2022 | 2.830 | 2.880 | 2.640 | 2.655 | 746,053 | -0.31(-10.30%) |
Jun 10, 2022 | 3.040 | 3.080 | 2.860 | 2.960 | 1,236,746 | -0.14(-4.52%) |
Jun 09, 2022 | 3.260 | 3.260 | 3.100 | 3.100 | 1,171,391 | -0.20(-6.06%) |
Jun 08, 2022 | 3.460 | 3.600 | 3.260 | 3.300 | 993,320 | -0.21(-5.98%) |
Jun 07, 2022 | 3.280 | 3.530 | 3.270 | 3.510 | 1,233,251 | +0.16(+4.78%) |
Jun 06, 2022 | 3.170 | 3.440 | 3.160 | 3.350 | 1,734,456 | +0.19(+6.01%) |
Jun 03, 2022 | 3.060 | 3.180 | 2.990 | 3.160 | 932,471 | +0.08(+2.60%) |
Jun 02, 2022 | 2.920 | 3.130 | 2.905 | 3.080 | 767,476 | +0.14(+4.76%) |
Jun 01, 2022 | 2.960 | 3.020 | 2.870 | 2.940 | 658,079 | -0.02(-0.68%) |
May 31, 2022 | 2.970 | 3.040 | 2.880 | 2.960 | 571,968 | -0.02(-0.67%) |
May 27, 2022 | 2.720 | 3.000 | 2.645 | 2.980 | 887,868 | +0.28(+10.37%) |
May 26, 2022 | 2.600 | 2.745 | 2.580 | 2.700 | 590,534 | +0.08(+3.05%) |
May 25, 2022 | 2.580 | 2.660 | 2.475 | 2.620 | 1,090,157 | -0.01(-0.38%) |
May 24, 2022 | 2.620 | 2.635 | 2.530 | 2.630 | 744,321 | -0.04(-1.50%) |
May 23, 2022 | 2.950 | 2.968 | 2.580 | 2.670 | 1,202,484 | -0.28(-9.49%) |
May 20, 2022 | 3.020 | 3.119 | 2.810 | 2.950 | 772,226 | -0.02(-0.67%) |
May 19, 2022 | 2.910 | 3.025 | 2.865 | 2.970 | 881,183 | +0.02(+0.68%) |
May 18, 2022 | 2.980 | 3.120 | 2.895 | 2.950 | 1,055,925 | -0.11(-3.59%) |
May 17, 2022 | 2.880 | 3.070 | 2.880 | 3.060 | 1,072,283 | +0.19(+6.62%) |
May 16, 2022 | 2.740 | 3.070 | 2.670 | 2.870 | 1,321,877 | +0.15(+5.51%) |
May 13, 2022 | 2.700 | 2.865 | 2.520 | 2.720 | 1,727,201 | +0.06(+2.26%) |
May 12, 2022 | 2.490 | 2.740 | 2.460 | 2.660 | 904,776 | +0.10(+4.11%) |
May 11, 2022 | 2.750 | 2.770 | 2.520 | 2.555 | 1,127,437 | -0.24(-8.75%) |
May 10, 2022 | 2.780 | 2.920 | 2.690 | 2.800 | 724,645 | +0.06(+2.19%) |
May 09, 2022 | 2.780 | 2.875 | 2.672 | 2.740 | 1,126,519 | -0.14(-4.86%) |
May 06, 2022 | 2.960 | 2.988 | 2.800 | 2.880 | 883,468 | -0.10(-3.36%) |
May 05, 2022 | 3.180 | 3.180 | 2.925 | 2.980 | 883,821 | -0.25(-7.74%) |
May 04, 2022 | 3.070 | 3.265 | 2.871 | 3.230 | 1,432,860 | +0.20(+6.60%) |
May 03, 2022 | 3.020 | 3.140 | 2.950 | 3.030 | 1,483,315 | -0.01(-0.33%) |
May 02, 2022 | 2.830 | 3.040 | 2.830 | 3.040 | 1,539,255 | +0.18(+6.29%) |
Apr 29, 2022 | 2.850 | 3.009 | 2.780 | 2.860 | 1,385,975 | -0.04(-1.38%) |
Apr 28, 2022 | 2.940 | 2.940 | 2.695 | 2.900 | 1,188,630 | -0.01(-0.34%) |
Apr 27, 2022 | 2.880 | 3.020 | 2.870 | 2.910 | 1,950,189 | +0.03(+1.04%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.870 | 2.880 | 1,193,130 | -0.19(-6.19%) |
Apr 25, 2022 | 2.840 | 3.080 | 2.830 | 3.070 | 1,306,929 | +0.12(+4.07%) |
Apr 22, 2022 | 2.960 | 3.030 | 2.900 | 2.950 | 1,170,252 | -0.03(-1.01%) |
Apr 21, 2022 | 3.200 | 3.210 | 2.940 | 2.980 | 1,603,642 | -0.20(-6.29%) |
Apr 20, 2022 | 3.240 | 3.260 | 3.140 | 3.180 | 1,631,514 | -0.07(-2.15%) |
Apr 19, 2022 | 3.170 | 3.350 | 3.040 | 3.250 | 1,361,581 | +0.11(+3.50%) |
Apr 18, 2022 | 3.500 | 3.560 | 3.130 | 3.140 | 2,084,765 | -0.45(-12.53%) |
Apr 14, 2022 | 3.650 | 3.760 | 3.570 | 3.590 | 2,011,857 | -0.28(-7.24%) |
Apr 13, 2022 | 3.670 | 3.940 | 3.651 | 3.870 | 1,582,895 | +0.21(+5.74%) |
Apr 12, 2022 | 3.690 | 3.760 | 3.610 | 3.660 | 813,753 | -0.03(-0.81%) |
Apr 11, 2022 | 3.830 | 3.830 | 3.620 | 3.690 | 1,182,719 | -0.17(-4.40%) |
Apr 08, 2022 | 4.000 | 4.020 | 3.840 | 3.860 | 1,393,173 | -0.15(-3.74%) |
Apr 07, 2022 | 4.090 | 4.090 | 3.840 | 4.010 | 1,396,409 | -0.12(-2.91%) |
Apr 06, 2022 | 3.990 | 4.159 | 3.890 | 4.130 | 1,744,218 | +0.07(+1.72%) |
Apr 05, 2022 | 4.290 | 4.410 | 3.965 | 4.060 | 1,815,170 | -0.32(-7.31%) |
Apr 04, 2022 | 4.380 | 4.620 | 4.333 | 4.380 | 2,619,530 | -0.14(-3.10%) |