Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.620 | 3.690 | 3.460 | 3.480 | 642,320 | -0.23(-6.20%) |
Jun 29, 2022 | 3.810 | 3.850 | 3.660 | 3.710 | 680,507 | -0.08(-2.11%) |
Jun 28, 2022 | 4.050 | 4.166 | 3.790 | 3.790 | 722,004 | -0.20(-5.01%) |
Jun 27, 2022 | 4.170 | 4.220 | 3.980 | 3.990 | 632,199 | -0.13(-3.16%) |
Jun 24, 2022 | 4.210 | 4.500 | 4.110 | 4.120 | 2,076,671 | -0.04(-0.96%) |
Jun 23, 2022 | 4.010 | 4.210 | 3.920 | 4.160 | 776,927 | +0.07(+1.71%) |
Jun 22, 2022 | 4.120 | 4.280 | 4.050 | 4.090 | 663,604 | -0.17(-3.99%) |
Jun 21, 2022 | 4.150 | 4.530 | 4.110 | 4.260 | 971,156 | +0.21(+5.19%) |
Jun 17, 2022 | 4.070 | 4.210 | 3.971 | 4.050 | 2,197,054 | +0.07(+1.76%) |
Jun 16, 2022 | 4.170 | 4.270 | 3.880 | 3.980 | 1,106,197 | -0.31(-7.23%) |
Jun 15, 2022 | 4.540 | 4.590 | 4.160 | 4.290 | 1,894,502 | -0.14(-3.16%) |
Jun 14, 2022 | 4.500 | 4.540 | 4.210 | 4.430 | 779,623 | -0.02(-0.45%) |
Jun 13, 2022 | 4.660 | 4.850 | 4.410 | 4.450 | 1,170,558 | -0.51(-10.28%) |
Jun 10, 2022 | 5.100 | 5.160 | 4.850 | 4.960 | 980,515 | -0.22(-4.25%) |
Jun 09, 2022 | 5.680 | 5.740 | 5.060 | 5.180 | 1,112,022 | -0.47(-8.32%) |
Jun 08, 2022 | 6.260 | 6.260 | 5.585 | 5.650 | 1,120,254 | -0.70(-11.02%) |
Jun 07, 2022 | 6.250 | 6.380 | 6.060 | 6.350 | 531,151 | -0.02(-0.31%) |
Jun 06, 2022 | 6.410 | 6.460 | 6.070 | 6.370 | 435,543 | +0.13(+2.08%) |
Jun 03, 2022 | 6.910 | 6.910 | 6.230 | 6.240 | 434,542 | -0.83(-11.74%) |
Jun 02, 2022 | 6.500 | 7.180 | 6.500 | 7.070 | 361,663 | +0.55(+8.44%) |
Jun 01, 2022 | 6.940 | 7.160 | 6.460 | 6.520 | 371,246 | -0.37(-5.37%) |
May 31, 2022 | 7.210 | 7.300 | 6.800 | 6.890 | 414,710 | -0.28(-3.91%) |
May 27, 2022 | 6.890 | 7.210 | 6.820 | 7.170 | 482,626 | +0.44(+6.54%) |
May 26, 2022 | 6.490 | 6.960 | 6.490 | 6.730 | 456,932 | +0.19(+2.91%) |
May 25, 2022 | 6.090 | 6.730 | 5.962 | 6.540 | 531,124 | +0.42(+6.86%) |
May 24, 2022 | 6.450 | 6.570 | 5.915 | 6.120 | 634,314 | -0.46(-6.99%) |
May 23, 2022 | 6.720 | 6.800 | 6.260 | 6.580 | 612,590 | -0.05(-0.75%) |
May 20, 2022 | 7.090 | 7.180 | 6.270 | 6.630 | 580,039 | -0.32(-4.60%) |
May 19, 2022 | 6.690 | 7.210 | 6.518 | 6.950 | 512,556 | +0.18(+2.66%) |
May 18, 2022 | 7.440 | 7.684 | 6.700 | 6.770 | 545,136 | -0.84(-11.04%) |
May 17, 2022 | 7.770 | 8.235 | 7.410 | 7.610 | 420,294 | +0.10(+1.33%) |
May 16, 2022 | 8.160 | 8.400 | 7.450 | 7.510 | 520,071 | -0.53(-6.59%) |
May 13, 2022 | 7.250 | 8.390 | 7.190 | 8.040 | 1,363,470 | +1.19(+17.37%) |
May 12, 2022 | 6.190 | 6.910 | 6.100 | 6.850 | 918,760 | +0.60(+9.60%) |
May 11, 2022 | 6.600 | 7.110 | 6.000 | 6.250 | 1,388,531 | -1.38(-18.09%) |
May 10, 2022 | 8.230 | 8.230 | 7.480 | 7.630 | 674,785 | -0.26(-3.30%) |
May 09, 2022 | 8.260 | 8.500 | 7.770 | 7.890 | 612,272 | -0.60(-7.07%) |
May 06, 2022 | 8.500 | 8.750 | 8.170 | 8.490 | 782,966 | -0.15(-1.74%) |
May 05, 2022 | 9.470 | 9.470 | 8.160 | 8.640 | 821,443 | -0.99(-10.28%) |
May 04, 2022 | 9.520 | 9.740 | 8.935 | 9.630 | 909,743 | +0.14(+1.48%) |
May 03, 2022 | 9.830 | 9.990 | 9.350 | 9.490 | 382,776 | -0.31(-3.16%) |
May 02, 2022 | 9.460 | 9.880 | 9.180 | 9.800 | 617,815 | +0.25(+2.62%) |
Apr 29, 2022 | 9.890 | 10.43 | 9.510 | 9.550 | 415,140 | -0.46(-4.60%) |
Apr 28, 2022 | 9.880 | 10.30 | 9.390 | 10.01 | 508,589 | +0.26(+2.67%) |
Apr 27, 2022 | 10.00 | 10.41 | 9.670 | 9.750 | 369,710 | -0.35(-3.47%) |
Apr 26, 2022 | 10.92 | 10.97 | 10.08 | 10.10 | 341,592 | -0.92(-8.35%) |
Apr 25, 2022 | 10.65 | 11.03 | 10.33 | 11.02 | 497,859 | +0.23(+2.13%) |
Apr 22, 2022 | 11.10 | 11.44 | 10.72 | 10.79 | 380,645 | -0.41(-3.66%) |
Apr 21, 2022 | 11.96 | 12.19 | 10.94 | 11.20 | 393,532 | -0.48(-4.11%) |
Apr 20, 2022 | 12.29 | 12.29 | 11.65 | 11.68 | 258,320 | -0.47(-3.87%) |
Apr 19, 2022 | 11.73 | 12.71 | 11.70 | 12.15 | 409,342 | +0.32(+2.70%) |
Apr 18, 2022 | 12.38 | 12.55 | 11.77 | 11.83 | 409,475 | -0.48(-3.90%) |
Apr 14, 2022 | 13.04 | 13.04 | 12.25 | 12.31 | 423,248 | -0.64(-4.94%) |
Apr 13, 2022 | 12.92 | 13.27 | 12.65 | 12.95 | 344,727 | +0.09(+0.70%) |
Apr 12, 2022 | 13.38 | 13.71 | 12.69 | 12.86 | 377,583 | -0.21(-1.61%) |
Apr 11, 2022 | 12.93 | 13.34 | 12.76 | 13.07 | 402,268 | -0.05(-0.38%) |
Apr 08, 2022 | 13.49 | 13.58 | 13.05 | 13.12 | 325,863 | -0.46(-3.39%) |
Apr 07, 2022 | 13.82 | 13.98 | 13.17 | 13.58 | 204,848 | -0.24(-1.74%) |
Apr 06, 2022 | 14.24 | 14.30 | 13.53 | 13.82 | 376,470 | -0.73(-5.02%) |
Apr 05, 2022 | 15.76 | 15.83 | 14.44 | 14.55 | 315,230 | -1.14(-7.27%) |
Apr 04, 2022 | 15.17 | 15.76 | 14.91 | 15.69 | 353,949 | +0.53(+3.50%) |