Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.440 | 4.566 | 4.340 | 4.480 | 4,755,594 | -0.06(-1.32%) |
Jun 29, 2022 | 4.930 | 4.970 | 4.510 | 4.540 | 4,553,855 | -0.37(-7.54%) |
Jun 28, 2022 | 5.520 | 5.580 | 4.885 | 4.910 | 4,486,232 | -0.52(-9.58%) |
Jun 27, 2022 | 5.140 | 5.550 | 5.065 | 5.430 | 6,388,662 | +0.38(+7.52%) |
Jun 24, 2022 | 5.100 | 5.250 | 5.010 | 5.050 | 6,940,045 | +0.00(+0.00%) |
Jun 23, 2022 | 4.940 | 5.090 | 4.655 | 5.050 | 6,670,059 | +0.21(+4.34%) |
Jun 22, 2022 | 4.850 | 5.020 | 4.750 | 4.840 | 4,973,440 | -0.16(-3.20%) |
Jun 21, 2022 | 4.940 | 5.200 | 4.910 | 5.000 | 5,425,604 | +0.17(+3.52%) |
Jun 17, 2022 | 4.850 | 5.168 | 4.780 | 4.830 | 14,585,420 | +0.04(+0.84%) |
Jun 16, 2022 | 4.830 | 5.000 | 4.720 | 4.790 | 7,150,327 | -0.27(-5.34%) |
Jun 15, 2022 | 4.870 | 5.190 | 4.745 | 5.060 | 5,042,587 | +0.27(+5.64%) |
Jun 14, 2022 | 4.910 | 5.030 | 4.690 | 4.790 | 2,789,738 | -0.03(-0.62%) |
Jun 13, 2022 | 5.350 | 5.375 | 4.810 | 4.820 | 5,032,961 | -0.83(-14.69%) |
Jun 10, 2022 | 6.060 | 6.239 | 5.410 | 5.650 | 3,825,252 | -0.60(-9.60%) |
Jun 09, 2022 | 5.630 | 6.455 | 5.490 | 6.250 | 9,723,500 | +0.52(+9.08%) |
Jun 08, 2022 | 5.980 | 6.000 | 5.670 | 5.730 | 2,148,608 | -0.25(-4.18%) |
Jun 07, 2022 | 5.580 | 6.030 | 5.580 | 5.980 | 3,964,402 | +0.30(+5.28%) |
Jun 06, 2022 | 5.850 | 5.850 | 5.400 | 5.680 | 2,404,585 | +0.03(+0.53%) |
Jun 03, 2022 | 5.790 | 5.860 | 5.620 | 5.650 | 1,802,637 | -0.19(-3.25%) |
Jun 02, 2022 | 5.430 | 5.990 | 5.410 | 5.840 | 2,558,693 | +0.36(+6.57%) |
Jun 01, 2022 | 5.560 | 5.640 | 5.258 | 5.480 | 2,381,148 | -0.05(-0.90%) |
May 31, 2022 | 5.670 | 5.705 | 5.340 | 5.530 | 3,427,949 | -0.03(-0.54%) |
May 27, 2022 | 5.310 | 5.570 | 5.305 | 5.560 | 2,539,355 | +0.29(+5.50%) |
May 26, 2022 | 5.030 | 5.330 | 4.970 | 5.270 | 2,403,202 | +0.26(+5.19%) |
May 25, 2022 | 4.750 | 5.030 | 4.745 | 5.010 | 2,275,093 | +0.24(+5.03%) |
May 24, 2022 | 4.790 | 4.840 | 4.575 | 4.770 | 2,534,290 | -0.10(-2.05%) |
May 23, 2022 | 4.970 | 4.970 | 4.700 | 4.870 | 1,762,014 | -0.03(-0.61%) |
May 20, 2022 | 5.040 | 5.150 | 4.661 | 4.900 | 3,112,358 | -0.09(-1.80%) |
May 19, 2022 | 4.830 | 5.120 | 4.800 | 4.990 | 2,329,600 | +0.10(+2.04%) |
May 18, 2022 | 4.930 | 5.090 | 4.775 | 4.890 | 2,500,613 | -0.07(-1.41%) |
May 17, 2022 | 4.910 | 5.020 | 4.770 | 4.960 | 2,272,437 | +0.13(+2.69%) |
May 16, 2022 | 4.960 | 5.038 | 4.800 | 4.830 | 2,376,621 | -0.03(-0.62%) |
May 13, 2022 | 4.470 | 4.970 | 4.470 | 4.860 | 3,715,389 | +0.46(+10.45%) |
May 12, 2022 | 4.110 | 4.425 | 4.020 | 4.400 | 4,843,997 | +0.24(+5.77%) |
May 11, 2022 | 4.100 | 4.495 | 4.100 | 4.160 | 3,731,605 | -0.06(-1.42%) |
May 10, 2022 | 4.450 | 4.545 | 4.030 | 4.220 | 5,623,612 | -0.01(-0.24%) |
May 09, 2022 | 4.970 | 4.970 | 4.220 | 4.230 | 6,453,711 | -0.90(-17.54%) |
May 06, 2022 | 5.720 | 5.720 | 4.550 | 5.130 | 7,339,176 | -0.81(-13.64%) |
May 05, 2022 | 6.220 | 6.240 | 5.780 | 5.940 | 2,787,748 | -0.34(-5.41%) |
May 04, 2022 | 6.180 | 6.290 | 5.780 | 6.280 | 2,972,022 | +0.24(+3.97%) |
May 03, 2022 | 5.810 | 6.180 | 5.800 | 6.040 | 2,700,756 | +0.23(+3.96%) |
May 02, 2022 | 5.820 | 5.920 | 5.580 | 5.810 | 4,460,692 | -0.05(-0.85%) |
Apr 29, 2022 | 6.190 | 6.285 | 5.840 | 5.860 | 2,033,777 | -0.36(-5.79%) |
Apr 28, 2022 | 6.270 | 6.280 | 5.935 | 6.220 | 2,348,958 | +0.06(+0.97%) |
Apr 27, 2022 | 6.180 | 6.325 | 6.055 | 6.160 | 2,209,615 | -0.10(-1.60%) |
Apr 26, 2022 | 6.440 | 6.630 | 6.210 | 6.260 | 1,731,922 | -0.24(-3.69%) |
Apr 25, 2022 | 6.230 | 6.565 | 6.170 | 6.500 | 2,523,383 | +0.06(+0.93%) |
Apr 22, 2022 | 6.600 | 6.818 | 6.400 | 6.440 | 1,893,563 | -0.16(-2.42%) |
Apr 21, 2022 | 7.230 | 7.280 | 6.540 | 6.600 | 2,390,897 | -0.47(-6.65%) |
Apr 20, 2022 | 7.260 | 7.260 | 6.925 | 7.070 | 2,237,626 | -0.07(-0.98%) |
Apr 19, 2022 | 7.120 | 7.320 | 7.090 | 7.140 | 1,739,496 | +0.04(+0.56%) |
Apr 18, 2022 | 7.280 | 7.280 | 7.060 | 7.100 | 1,600,863 | -0.12(-1.66%) |
Apr 14, 2022 | 7.460 | 7.520 | 7.200 | 7.220 | 1,711,182 | -0.28(-3.73%) |
Apr 13, 2022 | 7.460 | 7.640 | 7.460 | 7.500 | 2,061,168 | +0.07(+0.94%) |
Apr 12, 2022 | 7.710 | 7.780 | 7.375 | 7.430 | 2,086,118 | -0.04(-0.54%) |
Apr 11, 2022 | 7.320 | 7.580 | 7.300 | 7.470 | 2,246,302 | +0.00(+0.00%) |
Apr 08, 2022 | 7.790 | 7.790 | 7.450 | 7.470 | 1,865,115 | -0.27(-3.49%) |
Apr 07, 2022 | 7.810 | 7.955 | 7.485 | 7.740 | 2,223,456 | -0.03(-0.39%) |
Apr 06, 2022 | 8.050 | 8.130 | 7.600 | 7.770 | 3,043,515 | -0.42(-5.13%) |
Apr 05, 2022 | 8.390 | 8.651 | 8.180 | 8.190 | 3,708,847 | -0.14(-1.68%) |
Apr 04, 2022 | 8.060 | 8.375 | 8.010 | 8.330 | 2,606,985 | +0.38(+4.78%) |