Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.430 | 4.515 | 4.040 | 4.070 | 485,104 | -0.54(-11.71%) |
Jun 29, 2022 | 4.310 | 4.680 | 4.100 | 4.610 | 257,220 | +0.27(+6.22%) |
Jun 28, 2022 | 4.360 | 4.380 | 4.150 | 4.340 | 166,143 | -0.01(-0.23%) |
Jun 27, 2022 | 4.380 | 4.430 | 4.150 | 4.350 | 152,677 | -0.04(-0.91%) |
Jun 24, 2022 | 4.410 | 4.450 | 4.030 | 4.390 | 3,527,407 | +0.01(+0.23%) |
Jun 23, 2022 | 3.950 | 4.380 | 3.900 | 4.380 | 262,631 | +0.44(+11.17%) |
Jun 22, 2022 | 3.700 | 4.030 | 3.650 | 3.940 | 319,390 | +0.19(+5.07%) |
Jun 21, 2022 | 3.670 | 3.820 | 3.590 | 3.750 | 322,805 | +0.14(+3.88%) |
Jun 17, 2022 | 3.450 | 3.790 | 3.450 | 3.610 | 584,452 | +0.18(+5.25%) |
Jun 16, 2022 | 3.520 | 3.600 | 3.330 | 3.430 | 304,314 | -0.28(-7.55%) |
Jun 15, 2022 | 3.590 | 3.780 | 3.450 | 3.710 | 475,681 | +0.34(+10.09%) |
Jun 14, 2022 | 3.540 | 3.600 | 3.310 | 3.370 | 348,101 | -0.30(-8.17%) |
Jun 13, 2022 | 4.010 | 4.010 | 3.505 | 3.670 | 664,059 | -0.63(-14.75%) |
Jun 10, 2022 | 4.230 | 4.370 | 3.852 | 4.305 | 898,380 | -0.04(-0.81%) |
Jun 09, 2022 | 4.400 | 4.740 | 4.010 | 4.340 | 1,650,161 | +0.34(+8.50%) |
Jun 08, 2022 | 3.750 | 4.090 | 3.565 | 4.000 | 658,930 | +0.25(+6.67%) |
Jun 07, 2022 | 3.420 | 3.870 | 3.405 | 3.750 | 595,729 | +0.28(+8.07%) |
Jun 06, 2022 | 3.360 | 3.550 | 3.260 | 3.470 | 550,611 | +0.11(+3.27%) |
Jun 03, 2022 | 2.850 | 3.450 | 2.850 | 3.360 | 319,420 | +0.47(+16.26%) |
Jun 02, 2022 | 2.790 | 2.920 | 2.710 | 2.890 | 151,990 | +0.09(+3.21%) |
Jun 01, 2022 | 2.870 | 2.960 | 2.780 | 2.800 | 286,992 | -0.06(-2.10%) |
May 31, 2022 | 2.970 | 2.970 | 2.790 | 2.860 | 869,689 | -0.09(-3.05%) |
May 27, 2022 | 2.820 | 3.000 | 2.730 | 2.950 | 272,108 | +0.14(+4.98%) |
May 26, 2022 | 2.820 | 2.930 | 2.780 | 2.810 | 369,767 | -0.05(-1.75%) |
May 25, 2022 | 2.650 | 3.020 | 2.570 | 2.860 | 530,705 | +0.25(+9.58%) |
May 24, 2022 | 2.360 | 2.740 | 2.300 | 2.610 | 932,499 | +0.24(+10.13%) |
May 23, 2022 | 2.320 | 2.640 | 2.250 | 2.370 | 686,815 | +0.11(+4.87%) |
May 20, 2022 | 2.340 | 2.380 | 2.130 | 2.260 | 457,481 | -0.04(-1.74%) |
May 19, 2022 | 2.080 | 2.360 | 2.080 | 2.300 | 445,362 | +0.20(+9.52%) |
May 18, 2022 | 2.160 | 2.240 | 2.070 | 2.100 | 447,595 | -0.10(-4.55%) |
May 17, 2022 | 2.250 | 2.330 | 2.170 | 2.200 | 451,813 | +0.00(+0.00%) |
May 16, 2022 | 2.200 | 2.310 | 2.110 | 2.200 | 421,873 | +0.04(+1.85%) |
May 13, 2022 | 2.200 | 2.370 | 2.140 | 2.160 | 483,373 | -0.01(-0.46%) |
May 12, 2022 | 2.040 | 2.200 | 2.030 | 2.170 | 326,194 | +0.13(+6.37%) |
May 11, 2022 | 2.160 | 2.470 | 2.000 | 2.040 | 439,337 | -0.16(-7.27%) |
May 10, 2022 | 2.060 | 2.500 | 2.060 | 2.200 | 828,514 | +0.14(+6.80%) |
May 09, 2022 | 2.200 | 2.220 | 2.000 | 2.060 | 257,982 | -0.17(-7.62%) |
May 06, 2022 | 2.370 | 2.395 | 2.230 | 2.230 | 292,630 | -0.18(-7.47%) |
May 05, 2022 | 2.660 | 2.724 | 2.350 | 2.410 | 213,801 | -0.30(-11.07%) |
May 04, 2022 | 2.610 | 2.710 | 2.390 | 2.710 | 270,740 | +0.10(+3.83%) |
May 03, 2022 | 2.690 | 2.770 | 2.570 | 2.610 | 201,661 | -0.07(-2.61%) |
May 02, 2022 | 2.570 | 2.780 | 2.530 | 2.680 | 170,623 | +0.13(+5.10%) |
Apr 29, 2022 | 2.690 | 2.810 | 2.530 | 2.550 | 253,758 | -0.17(-6.25%) |
Apr 28, 2022 | 2.760 | 2.820 | 2.570 | 2.720 | 220,656 | -0.02(-0.73%) |
Apr 27, 2022 | 2.770 | 2.854 | 2.670 | 2.740 | 251,914 | -0.04(-1.44%) |
Apr 26, 2022 | 3.020 | 3.080 | 2.770 | 2.780 | 221,786 | -0.30(-9.74%) |
Apr 25, 2022 | 2.820 | 3.180 | 2.800 | 3.080 | 339,495 | +0.23(+8.07%) |
Apr 22, 2022 | 3.040 | 3.095 | 2.750 | 2.850 | 265,115 | -0.11(-3.72%) |
Apr 21, 2022 | 3.170 | 3.250 | 2.940 | 2.960 | 512,148 | -0.20(-6.33%) |
Apr 20, 2022 | 3.190 | 3.265 | 3.140 | 3.160 | 313,613 | -0.04(-1.25%) |
Apr 19, 2022 | 2.990 | 3.530 | 2.920 | 3.200 | 961,639 | +0.27(+9.22%) |
Apr 18, 2022 | 3.070 | 3.155 | 2.890 | 2.930 | 304,036 | -0.15(-4.87%) |
Apr 14, 2022 | 3.300 | 3.300 | 3.060 | 3.080 | 297,464 | -0.18(-5.52%) |
Apr 13, 2022 | 3.220 | 3.375 | 3.150 | 3.260 | 317,190 | +0.02(+0.62%) |
Apr 12, 2022 | 3.400 | 3.452 | 3.210 | 3.240 | 205,915 | -0.09(-2.70%) |
Apr 11, 2022 | 3.560 | 3.680 | 3.305 | 3.330 | 225,056 | -0.27(-7.50%) |
Apr 08, 2022 | 3.690 | 3.820 | 3.580 | 3.600 | 238,209 | -0.10(-2.70%) |
Apr 07, 2022 | 3.780 | 3.920 | 3.670 | 3.700 | 203,211 | -0.09(-2.37%) |
Apr 06, 2022 | 3.890 | 3.950 | 3.650 | 3.790 | 766,735 | -0.14(-3.56%) |
Apr 05, 2022 | 4.390 | 4.430 | 3.900 | 3.930 | 231,140 | -0.39(-9.03%) |
Apr 04, 2022 | 4.190 | 4.435 | 4.110 | 4.320 | 692,625 | +0.22(+5.37%) |