Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.066 | 3.175 | 3.066 | 3.175 | 557,386 | +0.06(+1.82%) |
Jun 29, 2022 | 3.131 | 3.131 | 3.053 | 3.118 | 303,973 | -0.03(-0.97%) |
Jun 28, 2022 | 3.188 | 3.271 | 3.149 | 3.149 | 316,880 | -0.04(-1.23%) |
Jun 27, 2022 | 3.114 | 3.205 | 3.114 | 3.188 | 335,339 | +0.07(+2.24%) |
Jun 24, 2022 | 3.144 | 3.249 | 3.114 | 3.118 | 714,571 | -0.01(-0.42%) |
Jun 23, 2022 | 3.131 | 3.175 | 3.109 | 3.131 | 600,258 | -0.01(-0.42%) |
Jun 22, 2022 | 3.140 | 3.181 | 3.109 | 3.144 | 744,804 | -0.05(-1.64%) |
Jun 21, 2022 | 3.171 | 3.284 | 3.157 | 3.197 | 399,561 | +0.03(+0.83%) |
Jun 17, 2022 | 3.192 | 3.218 | 3.136 | 3.171 | 989,129 | +0.03(+0.83%) |
Jun 16, 2022 | 3.214 | 3.258 | 3.096 | 3.144 | 676,434 | -0.14(-4.25%) |
Jun 15, 2022 | 3.210 | 3.297 | 3.184 | 3.284 | 524,731 | +0.11(+3.43%) |
Jun 14, 2022 | 3.227 | 3.227 | 3.127 | 3.175 | 629,468 | +0.02(+0.69%) |
Jun 13, 2022 | 3.419 | 3.419 | 3.142 | 3.153 | 613,566 | -0.29(-8.36%) |
Jun 10, 2022 | 3.428 | 3.465 | 3.380 | 3.441 | 688,910 | +0.04(+1.15%) |
Jun 09, 2022 | 3.354 | 3.502 | 3.280 | 3.402 | 758,695 | +0.06(+1.69%) |
Jun 08, 2022 | 3.376 | 3.415 | 3.332 | 3.345 | 402,193 | -0.02(-0.65%) |
Jun 07, 2022 | 3.341 | 3.397 | 3.301 | 3.367 | 574,517 | -0.01(-0.39%) |
Jun 06, 2022 | 3.262 | 3.384 | 3.184 | 3.380 | 679,784 | +0.13(+3.89%) |
Jun 03, 2022 | 3.184 | 3.262 | 3.144 | 3.253 | 473,095 | +0.03(+1.08%) |
Jun 02, 2022 | 3.149 | 3.284 | 3.149 | 3.219 | 451,594 | +0.07(+2.36%) |
Jun 01, 2022 | 3.153 | 3.188 | 3.096 | 3.144 | 435,453 | +0.01(+0.28%) |
May 31, 2022 | 3.210 | 3.240 | 3.096 | 3.136 | 625,323 | -0.04(-1.24%) |
May 27, 2022 | 3.136 | 3.216 | 3.119 | 3.175 | 336,524 | +0.03(+1.10%) |
May 26, 2022 | 3.114 | 3.191 | 3.110 | 3.140 | 385,011 | +0.06(+1.82%) |
May 25, 2022 | 3.054 | 3.116 | 3.028 | 3.084 | 363,644 | +0.03(+0.85%) |
May 24, 2022 | 3.041 | 3.123 | 2.998 | 3.058 | 376,998 | +0.01(+0.28%) |
May 23, 2022 | 3.093 | 3.106 | 2.976 | 3.049 | 563,408 | -0.04(-1.26%) |
May 20, 2022 | 3.110 | 3.140 | 3.000 | 3.088 | 963,777 | +0.00(+0.14%) |
May 19, 2022 | 3.075 | 3.171 | 3.058 | 3.084 | 377,650 | -0.03(-0.83%) |
May 18, 2022 | 3.114 | 3.186 | 3.074 | 3.110 | 461,320 | -0.02(-0.69%) |
May 17, 2022 | 2.976 | 3.145 | 2.956 | 3.132 | 689,416 | +0.19(+6.31%) |
May 16, 2022 | 2.959 | 3.049 | 2.946 | 2.946 | 554,958 | -0.07(-2.30%) |
May 13, 2022 | 2.859 | 3.041 | 2.859 | 3.015 | 816,452 | +0.18(+6.41%) |
May 12, 2022 | 2.963 | 3.058 | 2.777 | 2.833 | 754,780 | -0.16(-5.21%) |
May 11, 2022 | 2.837 | 3.069 | 2.837 | 2.989 | 998,037 | +0.17(+5.98%) |
May 10, 2022 | 3.045 | 3.108 | 2.660 | 2.820 | 2,301,891 | -1.45(-34.01%) |
May 09, 2022 | 4.252 | 4.334 | 4.226 | 4.274 | 492,734 | -0.05(-1.10%) |
May 06, 2022 | 4.351 | 4.388 | 4.274 | 4.321 | 253,353 | -0.07(-1.67%) |
May 05, 2022 | 4.598 | 4.598 | 4.348 | 4.395 | 325,889 | -0.19(-4.24%) |
May 04, 2022 | 4.438 | 4.598 | 4.395 | 4.589 | 609,246 | +0.20(+4.64%) |
May 03, 2022 | 4.330 | 4.460 | 4.265 | 4.386 | 463,282 | +0.06(+1.40%) |
May 02, 2022 | 4.174 | 4.375 | 4.169 | 4.325 | 694,079 | +0.21(+5.15%) |
Apr 29, 2022 | 4.122 | 4.161 | 4.088 | 4.114 | 288,626 | -0.02(-0.42%) |
Apr 28, 2022 | 4.152 | 4.152 | 4.044 | 4.131 | 189,425 | +0.01(+0.21%) |
Apr 27, 2022 | 4.088 | 4.139 | 4.044 | 4.122 | 353,414 | +0.01(+0.21%) |
Apr 26, 2022 | 4.126 | 4.139 | 4.066 | 4.114 | 376,103 | -0.01(-0.31%) |
Apr 25, 2022 | 4.183 | 4.183 | 4.057 | 4.126 | 479,692 | -0.11(-2.55%) |
Apr 22, 2022 | 4.265 | 4.300 | 4.170 | 4.235 | 575,564 | -0.06(-1.41%) |
Apr 21, 2022 | 4.390 | 4.399 | 4.265 | 4.295 | 328,450 | -0.09(-2.07%) |
Apr 20, 2022 | 4.408 | 4.425 | 4.330 | 4.386 | 282,351 | -0.01(-0.20%) |
Apr 19, 2022 | 4.351 | 4.446 | 4.329 | 4.395 | 245,426 | +0.03(+0.69%) |
Apr 18, 2022 | 4.347 | 4.460 | 4.343 | 4.364 | 311,354 | +0.00(+0.00%) |
Apr 14, 2022 | 4.451 | 4.473 | 4.351 | 4.364 | 392,372 | -0.05(-1.18%) |
Apr 13, 2022 | 4.421 | 4.464 | 4.360 | 4.416 | 379,987 | +0.03(+0.59%) |
Apr 12, 2022 | 4.373 | 4.464 | 4.338 | 4.390 | 361,087 | +0.05(+1.10%) |
Apr 11, 2022 | 4.334 | 4.373 | 4.280 | 4.343 | 330,765 | +0.00(+0.00%) |
Apr 08, 2022 | 4.434 | 4.445 | 4.312 | 4.343 | 366,301 | -0.06(-1.47%) |
Apr 07, 2022 | 4.416 | 4.447 | 4.373 | 4.408 | 346,169 | +0.00(+0.10%) |
Apr 06, 2022 | 4.390 | 4.410 | 4.291 | 4.403 | 483,837 | +0.00(+0.00%) |
Apr 05, 2022 | 4.455 | 4.468 | 4.308 | 4.403 | 514,611 | -0.04(-0.97%) |
Apr 04, 2022 | 4.330 | 4.477 | 4.274 | 4.447 | 831,477 | +0.14(+3.32%) |