Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.450 | 4.630 | 4.230 | 4.620 | 592,979 | +0.13(+2.90%) |
Jun 29, 2022 | 4.760 | 4.840 | 4.410 | 4.490 | 339,662 | -0.41(-8.37%) |
Jun 28, 2022 | 4.660 | 4.985 | 4.610 | 4.900 | 424,919 | +0.15(+3.16%) |
Jun 27, 2022 | 5.360 | 5.480 | 4.710 | 4.750 | 480,718 | -0.57(-10.71%) |
Jun 24, 2022 | 4.950 | 5.820 | 4.720 | 5.320 | 9,687,900 | +0.31(+6.19%) |
Jun 23, 2022 | 4.790 | 5.060 | 4.740 | 5.010 | 783,137 | +0.24(+5.03%) |
Jun 22, 2022 | 4.800 | 5.240 | 4.535 | 4.770 | 792,665 | -0.14(-2.85%) |
Jun 21, 2022 | 5.350 | 5.420 | 4.900 | 4.910 | 1,234,322 | -0.46(-8.57%) |
Jun 17, 2022 | 4.760 | 5.570 | 4.760 | 5.370 | 1,559,575 | +0.58(+12.11%) |
Jun 16, 2022 | 4.720 | 5.070 | 4.700 | 4.790 | 497,993 | +0.03(+0.63%) |
Jun 15, 2022 | 4.650 | 4.990 | 4.570 | 4.760 | 424,325 | +0.09(+1.93%) |
Jun 14, 2022 | 4.150 | 4.810 | 4.150 | 4.670 | 601,723 | +0.47(+11.19%) |
Jun 13, 2022 | 3.870 | 4.270 | 3.870 | 4.200 | 623,806 | +0.11(+2.69%) |
Jun 10, 2022 | 3.450 | 4.320 | 3.300 | 4.090 | 2,350,248 | -0.64(-13.53%) |
Jun 09, 2022 | 5.010 | 5.140 | 4.730 | 4.730 | 932,070 | -0.04(-0.84%) |
Jun 08, 2022 | 4.420 | 4.950 | 4.420 | 4.770 | 420,685 | +0.29(+6.47%) |
Jun 07, 2022 | 4.560 | 4.715 | 4.210 | 4.480 | 657,215 | -0.11(-2.40%) |
Jun 06, 2022 | 4.980 | 5.010 | 4.300 | 4.590 | 806,712 | -0.36(-7.27%) |
Jun 03, 2022 | 4.960 | 5.030 | 4.700 | 4.950 | 408,294 | -0.03(-0.60%) |
Jun 02, 2022 | 5.020 | 5.150 | 4.580 | 4.980 | 707,339 | +0.02(+0.40%) |
Jun 01, 2022 | 5.300 | 5.470 | 4.900 | 4.960 | 373,624 | -0.37(-6.94%) |
May 31, 2022 | 5.540 | 5.600 | 5.220 | 5.330 | 357,749 | -0.22(-3.96%) |
May 27, 2022 | 5.390 | 5.620 | 5.390 | 5.550 | 269,406 | +0.17(+3.16%) |
May 26, 2022 | 5.250 | 5.790 | 5.190 | 5.380 | 451,556 | +0.18(+3.46%) |
May 25, 2022 | 5.260 | 5.360 | 5.120 | 5.200 | 214,372 | -0.08(-1.52%) |
May 24, 2022 | 5.230 | 5.540 | 5.170 | 5.280 | 278,330 | +0.01(+0.19%) |
May 23, 2022 | 5.170 | 5.570 | 5.080 | 5.270 | 293,254 | +0.16(+3.13%) |
May 20, 2022 | 5.655 | 5.750 | 4.950 | 5.110 | 490,000 | -0.47(-8.42%) |
May 19, 2022 | 5.770 | 6.000 | 5.555 | 5.580 | 261,990 | -0.21(-3.63%) |
May 18, 2022 | 6.210 | 6.510 | 5.590 | 5.790 | 263,140 | -0.37(-6.01%) |
May 17, 2022 | 5.640 | 6.400 | 5.580 | 6.160 | 400,355 | +0.61(+10.99%) |
May 16, 2022 | 5.630 | 5.870 | 5.480 | 5.550 | 198,126 | -0.08(-1.42%) |
May 13, 2022 | 5.250 | 5.630 | 5.250 | 5.630 | 438,387 | +0.48(+9.32%) |
May 12, 2022 | 4.860 | 5.180 | 4.450 | 5.150 | 268,865 | +0.13(+2.59%) |
May 11, 2022 | 4.590 | 5.020 | 4.270 | 5.020 | 300,664 | +0.53(+11.80%) |
May 10, 2022 | 5.630 | 6.150 | 4.195 | 4.490 | 582,549 | -0.87(-16.23%) |
May 09, 2022 | 5.790 | 6.370 | 5.325 | 5.360 | 228,765 | -0.65(-10.82%) |
May 06, 2022 | 6.240 | 6.240 | 5.580 | 6.010 | 194,596 | -0.33(-5.21%) |
May 05, 2022 | 6.430 | 6.430 | 6.180 | 6.340 | 105,454 | -0.14(-2.16%) |
May 04, 2022 | 6.580 | 6.760 | 6.150 | 6.480 | 136,164 | -0.14(-2.11%) |
May 03, 2022 | 6.730 | 6.945 | 6.600 | 6.620 | 84,935 | -0.09(-1.34%) |
May 02, 2022 | 7.090 | 7.090 | 6.460 | 6.710 | 143,619 | -0.33(-4.69%) |
Apr 29, 2022 | 7.240 | 7.330 | 6.945 | 7.040 | 162,953 | -0.24(-3.30%) |
Apr 28, 2022 | 7.340 | 7.390 | 7.045 | 7.280 | 190,042 | +0.01(+0.14%) |
Apr 27, 2022 | 7.100 | 7.530 | 6.930 | 7.270 | 137,569 | +0.11(+1.54%) |
Apr 26, 2022 | 7.270 | 7.430 | 7.070 | 7.160 | 122,856 | -0.11(-1.51%) |
Apr 25, 2022 | 7.120 | 7.380 | 7.030 | 7.270 | 149,975 | +0.13(+1.82%) |
Apr 22, 2022 | 7.310 | 7.420 | 7.030 | 7.140 | 148,389 | -0.07(-0.97%) |
Apr 21, 2022 | 7.120 | 7.490 | 7.120 | 7.210 | 109,566 | +0.04(+0.56%) |
Apr 20, 2022 | 7.240 | 7.240 | 7.100 | 7.170 | 174,018 | -0.02(-0.28%) |
Apr 19, 2022 | 7.240 | 7.410 | 7.070 | 7.190 | 131,602 | -0.02(-0.28%) |
Apr 18, 2022 | 7.160 | 7.581 | 7.055 | 7.210 | 159,953 | +0.05(+0.70%) |
Apr 14, 2022 | 7.320 | 7.390 | 6.980 | 7.160 | 86,508 | -0.15(-2.05%) |
Apr 13, 2022 | 6.980 | 7.440 | 6.900 | 7.310 | 170,521 | +0.37(+5.33%) |
Apr 12, 2022 | 6.980 | 7.470 | 6.720 | 6.940 | 168,719 | -0.03(-0.43%) |
Apr 11, 2022 | 6.870 | 7.180 | 6.740 | 6.970 | 145,387 | +0.05(+0.72%) |
Apr 08, 2022 | 6.520 | 7.100 | 6.471 | 6.920 | 173,496 | +0.25(+3.75%) |
Apr 07, 2022 | 6.950 | 7.069 | 6.150 | 6.670 | 255,087 | -0.30(-4.30%) |
Apr 06, 2022 | 7.000 | 7.060 | 6.740 | 6.970 | 160,302 | -0.09(-1.27%) |
Apr 05, 2022 | 7.380 | 7.380 | 6.960 | 7.060 | 257,852 | -0.36(-4.85%) |
Apr 04, 2022 | 7.770 | 7.850 | 7.310 | 7.420 | 180,182 | -0.37(-4.75%) |