Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.005 | 3.030 | 2.867 | 2.900 | 5,713 | +0.00(+0.00%) |
Jun 29, 2022 | 3.105 | 3.105 | 2.895 | 2.900 | 6,916 | -0.30(-9.38%) |
Jun 28, 2022 | 3.200 | 3.200 | 2.960 | 3.200 | 7,454 | +0.07(+2.17%) |
Jun 27, 2022 | 3.130 | 3.132 | 2.890 | 3.132 | 7,129 | +0.22(+7.44%) |
Jun 24, 2022 | 3.045 | 3.115 | 2.895 | 2.915 | 5,059 | -0.00(-0.17%) |
Jun 23, 2022 | 3.006 | 3.012 | 2.867 | 2.920 | 43,071 | +0.02(+0.69%) |
Jun 22, 2022 | 2.870 | 3.030 | 2.870 | 2.900 | 16,452 | -0.16(-5.23%) |
Jun 21, 2022 | 3.124 | 3.124 | 2.915 | 3.060 | 10,435 | +0.02(+0.66%) |
Jun 17, 2022 | 3.097 | 3.097 | 2.913 | 3.040 | 12,056 | +0.06(+2.01%) |
Jun 16, 2022 | 3.019 | 3.056 | 2.917 | 2.980 | 29,815 | -0.02(-0.67%) |
Jun 15, 2022 | 2.914 | 3.107 | 2.914 | 3.000 | 11,482 | +0.13(+4.53%) |
Jun 14, 2022 | 2.900 | 3.012 | 2.868 | 2.870 | 15,507 | -0.05(-1.58%) |
Jun 13, 2022 | 2.960 | 3.017 | 2.916 | 2.916 | 14,715 | -0.02(-0.82%) |
Jun 10, 2022 | 3.090 | 3.110 | 2.930 | 2.940 | 3,736 | -0.29(-8.98%) |
Jun 09, 2022 | 3.300 | 3.300 | 3.084 | 3.230 | 14,759 | +0.04(+1.25%) |
Jun 08, 2022 | 3.260 | 3.278 | 3.102 | 3.190 | 12,697 | +0.03(+0.95%) |
Jun 07, 2022 | 3.102 | 3.278 | 3.102 | 3.160 | 7,354 | -0.11(-3.36%) |
Jun 06, 2022 | 3.374 | 3.374 | 3.270 | 3.270 | 7,687 | +0.07(+2.19%) |
Jun 03, 2022 | 3.200 | 3.290 | 3.200 | 3.200 | 1,311 | -0.05(-1.54%) |
Jun 02, 2022 | 3.163 | 3.300 | 3.144 | 3.250 | 21,720 | +0.05(+1.56%) |
Jun 01, 2022 | 3.269 | 3.269 | 3.180 | 3.200 | 5,442 | -0.10(-3.03%) |
May 31, 2022 | 3.337 | 3.338 | 3.210 | 3.300 | 36,881 | +0.03(+0.92%) |
May 27, 2022 | 3.341 | 3.341 | 3.242 | 3.270 | 13,675 | +0.06(+1.87%) |
May 26, 2022 | 3.230 | 3.279 | 3.170 | 3.210 | 5,571 | +0.07(+2.23%) |
May 25, 2022 | 3.124 | 3.142 | 3.097 | 3.140 | 28,352 | +0.00(+0.00%) |
May 24, 2022 | 3.100 | 3.225 | 3.096 | 3.140 | 22,104 | -0.11(-3.38%) |
May 23, 2022 | 3.267 | 3.277 | 3.163 | 3.250 | 13,764 | +0.17(+5.52%) |
May 20, 2022 | 3.040 | 3.280 | 3.010 | 3.080 | 31,375 | +0.04(+1.32%) |
May 19, 2022 | 3.003 | 3.205 | 3.003 | 3.040 | 6,530 | -0.06(-1.94%) |
May 18, 2022 | 3.276 | 3.276 | 3.083 | 3.100 | 6,284 | -0.09(-2.82%) |
May 17, 2022 | 3.200 | 3.271 | 3.100 | 3.190 | 17,971 | +0.06(+1.92%) |
May 16, 2022 | 3.100 | 3.194 | 2.988 | 3.130 | 55,700 | +0.03(+0.84%) |
May 13, 2022 | 2.976 | 3.104 | 2.976 | 3.104 | 14,445 | +0.21(+7.40%) |
May 12, 2022 | 2.828 | 2.981 | 2.828 | 2.890 | 23,588 | -0.02(-0.69%) |
May 11, 2022 | 3.000 | 3.046 | 2.876 | 2.910 | 34,867 | +0.03(+1.04%) |
May 10, 2022 | 2.922 | 3.018 | 2.880 | 2.880 | 317,505 | +0.02(+0.70%) |
May 09, 2022 | 2.986 | 3.000 | 2.860 | 2.860 | 18,381 | -0.08(-2.72%) |
May 06, 2022 | 2.970 | 3.050 | 2.906 | 2.940 | 245,437 | -0.13(-4.23%) |
May 05, 2022 | 3.101 | 3.135 | 2.970 | 3.070 | 16,729 | -0.18(-5.54%) |
May 04, 2022 | 3.222 | 3.250 | 3.186 | 3.250 | 9,857 | +0.12(+3.83%) |
May 03, 2022 | 3.252 | 3.261 | 3.079 | 3.130 | 3,443 | +0.04(+1.43%) |
May 02, 2022 | 3.140 | 3.214 | 3.086 | 3.086 | 4,291 | -0.06(-2.03%) |
Apr 29, 2022 | 3.190 | 3.190 | 3.118 | 3.150 | 11,194 | +0.04(+1.29%) |
Apr 28, 2022 | 3.100 | 3.167 | 3.061 | 3.110 | 28,716 | +0.07(+2.30%) |
Apr 27, 2022 | 3.120 | 3.150 | 3.039 | 3.040 | 14,130 | -0.11(-3.49%) |
Apr 26, 2022 | 3.210 | 3.249 | 3.150 | 3.150 | 11,280 | -0.13(-3.96%) |
Apr 25, 2022 | 3.279 | 3.280 | 3.190 | 3.280 | 37,795 | +0.00(+0.00%) |
Apr 22, 2022 | 3.400 | 3.400 | 3.273 | 3.280 | 16,828 | -0.23(-6.55%) |
Apr 21, 2022 | 3.500 | 3.529 | 3.420 | 3.510 | 6,134 | -0.17(-4.62%) |
Apr 20, 2022 | 3.600 | 3.703 | 3.567 | 3.680 | 3,668 | +0.13(+3.66%) |
Apr 19, 2022 | 3.588 | 3.588 | 3.474 | 3.550 | 3,137 | -0.04(-1.11%) |
Apr 18, 2022 | 3.420 | 3.600 | 3.420 | 3.590 | 14,430 | +0.09(+2.57%) |
Apr 14, 2022 | 3.585 | 3.586 | 3.465 | 3.500 | 8,406 | +0.00(+0.00%) |
Apr 13, 2022 | 3.580 | 3.580 | 3.420 | 3.500 | 2,273 | +0.05(+1.48%) |
Apr 12, 2022 | 3.628 | 3.628 | 3.430 | 3.449 | 32,693 | -0.02(-0.61%) |
Apr 11, 2022 | 3.638 | 3.639 | 3.461 | 3.470 | 20,462 | -0.16(-4.38%) |
Apr 08, 2022 | 3.437 | 3.629 | 3.420 | 3.629 | 4,901 | +0.08(+2.23%) |
Apr 07, 2022 | 3.564 | 3.591 | 3.436 | 3.550 | 4,094 | -0.02(-0.56%) |
Apr 06, 2022 | 3.600 | 3.609 | 3.510 | 3.570 | 5,156 | +0.02(+0.56%) |
Apr 05, 2022 | 3.667 | 3.690 | 3.527 | 3.550 | 12,388 | +0.01(+0.28%) |
Apr 04, 2022 | 3.526 | 3.663 | 3.526 | 3.540 | 11,995 | -0.03(-0.84%) |