Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.200 | 3.255 | 3.020 | 3.040 | 4,723,664 | -0.18(-5.59%) |
Jun 29, 2022 | 3.370 | 3.400 | 3.152 | 3.220 | 5,721,803 | -0.11(-3.30%) |
Jun 28, 2022 | 3.550 | 3.560 | 3.305 | 3.330 | 3,379,418 | -0.19(-5.40%) |
Jun 27, 2022 | 3.540 | 3.580 | 3.450 | 3.520 | 3,275,625 | +0.01(+0.28%) |
Jun 24, 2022 | 3.360 | 3.585 | 3.320 | 3.510 | 10,336,161 | +0.16(+4.78%) |
Jun 23, 2022 | 3.410 | 3.500 | 3.261 | 3.350 | 3,753,975 | -0.07(-2.05%) |
Jun 22, 2022 | 3.480 | 3.590 | 3.400 | 3.420 | 4,824,111 | -0.12(-3.39%) |
Jun 21, 2022 | 3.410 | 3.660 | 3.365 | 3.540 | 5,142,328 | +0.12(+3.51%) |
Jun 17, 2022 | 3.440 | 3.495 | 3.335 | 3.420 | 12,560,532 | -0.06(-1.72%) |
Jun 16, 2022 | 3.350 | 3.480 | 3.220 | 3.480 | 7,607,654 | +0.03(+0.87%) |
Jun 15, 2022 | 3.460 | 3.540 | 3.310 | 3.450 | 5,925,541 | +0.11(+3.29%) |
Jun 14, 2022 | 3.530 | 3.530 | 3.300 | 3.340 | 4,100,200 | -0.16(-4.57%) |
Jun 13, 2022 | 3.860 | 3.870 | 3.490 | 3.500 | 5,074,717 | -0.55(-13.58%) |
Jun 10, 2022 | 3.650 | 4.080 | 3.605 | 4.050 | 6,199,867 | +0.27(+7.14%) |
Jun 09, 2022 | 4.020 | 4.030 | 3.755 | 3.780 | 5,118,113 | -0.30(-7.35%) |
Jun 08, 2022 | 4.020 | 4.140 | 4.016 | 4.080 | 2,164,508 | -0.01(-0.24%) |
Jun 07, 2022 | 4.030 | 4.175 | 3.980 | 4.090 | 2,331,945 | +0.01(+0.25%) |
Jun 06, 2022 | 4.320 | 4.400 | 4.050 | 4.080 | 3,333,637 | -0.09(-2.16%) |
Jun 03, 2022 | 4.200 | 4.280 | 4.110 | 4.170 | 4,555,413 | -0.09(-2.11%) |
Jun 02, 2022 | 3.940 | 4.320 | 3.930 | 4.260 | 5,006,724 | +0.40(+10.36%) |
Jun 01, 2022 | 3.880 | 3.990 | 3.835 | 3.860 | 3,393,239 | -0.03(-0.77%) |
May 31, 2022 | 4.030 | 4.095 | 3.810 | 3.890 | 7,618,331 | -0.17(-4.19%) |
May 27, 2022 | 3.960 | 4.080 | 3.915 | 4.060 | 6,293,438 | +0.13(+3.31%) |
May 26, 2022 | 3.830 | 3.940 | 3.800 | 3.930 | 5,166,374 | +0.13(+3.42%) |
May 25, 2022 | 3.650 | 3.800 | 3.650 | 3.800 | 3,163,715 | +0.06(+1.60%) |
May 24, 2022 | 3.690 | 3.830 | 3.590 | 3.740 | 4,453,648 | +0.08(+2.19%) |
May 23, 2022 | 3.810 | 3.820 | 3.570 | 3.660 | 4,756,993 | -0.01(-0.27%) |
May 20, 2022 | 3.710 | 3.740 | 3.560 | 3.670 | 4,115,695 | -0.01(-0.27%) |
May 19, 2022 | 3.490 | 3.755 | 3.470 | 3.680 | 5,525,872 | +0.32(+9.52%) |
May 18, 2022 | 3.530 | 3.560 | 3.360 | 3.360 | 5,197,325 | -0.22(-6.15%) |
May 17, 2022 | 3.480 | 3.600 | 3.425 | 3.580 | 5,357,990 | +0.19(+5.60%) |
May 16, 2022 | 3.370 | 3.450 | 3.330 | 3.390 | 3,641,363 | -0.03(-0.88%) |
May 13, 2022 | 3.140 | 3.420 | 3.120 | 3.420 | 8,597,537 | +0.32(+10.32%) |
May 12, 2022 | 3.140 | 3.230 | 3.010 | 3.100 | 7,853,159 | -0.14(-4.32%) |
May 11, 2022 | 3.320 | 3.530 | 3.200 | 3.240 | 7,060,701 | -0.01(-0.31%) |
May 10, 2022 | 3.550 | 3.585 | 3.160 | 3.250 | 8,036,714 | -0.21(-6.07%) |
May 09, 2022 | 3.720 | 3.720 | 3.450 | 3.460 | 6,528,141 | -0.40(-10.36%) |
May 06, 2022 | 3.920 | 4.010 | 3.780 | 3.860 | 7,329,214 | -0.01(-0.26%) |
May 05, 2022 | 3.980 | 4.060 | 3.680 | 3.870 | 8,547,436 | -0.03(-0.77%) |
May 04, 2022 | 3.830 | 3.960 | 3.725 | 3.900 | 5,817,977 | +0.05(+1.30%) |
May 03, 2022 | 3.580 | 3.900 | 3.580 | 3.850 | 6,549,162 | +0.24(+6.65%) |
May 02, 2022 | 3.540 | 3.620 | 3.470 | 3.610 | 8,934,517 | -0.02(-0.55%) |
Apr 29, 2022 | 3.780 | 3.870 | 3.620 | 3.630 | 8,515,163 | -0.10(-2.68%) |
Apr 28, 2022 | 3.700 | 3.760 | 3.540 | 3.730 | 6,037,295 | +0.10(+2.75%) |
Apr 27, 2022 | 3.800 | 3.820 | 3.610 | 3.630 | 6,051,395 | -0.16(-4.22%) |
Apr 26, 2022 | 4.070 | 4.070 | 3.770 | 3.790 | 6,829,448 | -0.31(-7.56%) |
Apr 25, 2022 | 4.270 | 4.280 | 3.924 | 4.100 | 11,886,615 | -0.29(-6.61%) |
Apr 22, 2022 | 4.650 | 4.685 | 4.340 | 4.390 | 5,699,660 | -0.33(-6.99%) |
Apr 21, 2022 | 5.010 | 5.090 | 4.620 | 4.720 | 7,690,295 | -0.38(-7.45%) |
Apr 20, 2022 | 5.040 | 5.140 | 4.910 | 5.100 | 3,526,617 | +0.05(+0.99%) |
Apr 19, 2022 | 5.060 | 5.135 | 4.965 | 5.050 | 3,763,883 | -0.08(-1.56%) |
Apr 18, 2022 | 5.360 | 5.395 | 5.114 | 5.130 | 5,272,672 | -0.14(-2.66%) |
Apr 14, 2022 | 5.280 | 5.311 | 5.140 | 5.270 | 4,909,996 | -0.02(-0.38%) |
Apr 13, 2022 | 5.000 | 5.310 | 4.970 | 5.290 | 7,674,982 | +0.41(+8.40%) |
Apr 12, 2022 | 4.730 | 5.000 | 4.665 | 4.880 | 7,635,770 | +0.27(+5.86%) |
Apr 11, 2022 | 4.720 | 4.760 | 4.558 | 4.610 | 3,546,623 | -0.02(-0.43%) |
Apr 08, 2022 | 4.530 | 4.720 | 4.470 | 4.630 | 3,906,938 | +0.14(+3.12%) |
Apr 07, 2022 | 4.450 | 4.525 | 4.355 | 4.490 | 3,861,652 | +0.04(+0.90%) |
Apr 06, 2022 | 4.490 | 4.580 | 4.340 | 4.450 | 4,318,159 | -0.04(-0.89%) |
Apr 05, 2022 | 4.800 | 4.910 | 4.455 | 4.490 | 5,867,116 | -0.24(-5.07%) |
Apr 04, 2022 | 4.680 | 4.760 | 4.610 | 4.730 | 3,528,826 | +0.07(+1.50%) |