Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.940 | 3.100 | 2.940 | 3.030 | 45,946 | +0.05(+1.68%) |
Jun 29, 2022 | 3.090 | 3.110 | 2.960 | 2.980 | 140,217 | -0.16(-5.10%) |
Jun 28, 2022 | 3.270 | 3.290 | 3.021 | 3.140 | 166,876 | -0.06(-1.88%) |
Jun 27, 2022 | 3.320 | 3.456 | 3.110 | 3.200 | 130,567 | -0.20(-5.88%) |
Jun 24, 2022 | 3.330 | 3.700 | 3.276 | 3.400 | 263,536 | +0.13(+3.98%) |
Jun 23, 2022 | 3.220 | 3.300 | 3.151 | 3.270 | 64,641 | +0.13(+4.14%) |
Jun 22, 2022 | 3.280 | 3.360 | 3.110 | 3.140 | 228,621 | -0.23(-6.82%) |
Jun 21, 2022 | 3.310 | 3.580 | 3.300 | 3.370 | 231,914 | +0.09(+2.74%) |
Jun 17, 2022 | 3.390 | 3.550 | 3.260 | 3.280 | 149,021 | -0.12(-3.53%) |
Jun 16, 2022 | 3.340 | 3.520 | 3.310 | 3.400 | 87,007 | -0.09(-2.58%) |
Jun 15, 2022 | 3.270 | 3.570 | 3.270 | 3.490 | 68,896 | +0.23(+7.06%) |
Jun 14, 2022 | 3.300 | 3.400 | 3.225 | 3.260 | 62,641 | -0.01(-0.31%) |
Jun 13, 2022 | 3.410 | 3.480 | 3.200 | 3.270 | 391,651 | -0.27(-7.63%) |
Jun 10, 2022 | 3.600 | 3.690 | 3.480 | 3.540 | 170,664 | -0.11(-3.01%) |
Jun 09, 2022 | 3.760 | 3.875 | 3.650 | 3.650 | 173,543 | -0.16(-4.20%) |
Jun 08, 2022 | 3.810 | 4.010 | 3.750 | 3.810 | 147,497 | +0.00(+0.00%) |
Jun 07, 2022 | 3.740 | 3.940 | 3.740 | 3.810 | 91,116 | +0.12(+3.25%) |
Jun 06, 2022 | 4.400 | 4.460 | 3.680 | 3.690 | 528,665 | -0.68(-15.56%) |
Jun 03, 2022 | 4.530 | 4.530 | 4.330 | 4.370 | 389,459 | -0.20(-4.38%) |
Jun 02, 2022 | 4.460 | 4.700 | 4.360 | 4.570 | 304,643 | +0.10(+2.24%) |
Jun 01, 2022 | 4.590 | 4.600 | 4.360 | 4.470 | 132,186 | -0.03(-0.67%) |
May 31, 2022 | 4.530 | 4.590 | 4.351 | 4.500 | 211,684 | -0.09(-1.96%) |
May 27, 2022 | 4.660 | 4.800 | 4.520 | 4.590 | 171,924 | +0.00(+0.00%) |
May 26, 2022 | 4.410 | 4.700 | 4.391 | 4.590 | 198,299 | +0.14(+3.15%) |
May 25, 2022 | 4.250 | 4.580 | 4.250 | 4.450 | 404,692 | +0.20(+4.71%) |
May 24, 2022 | 4.530 | 4.660 | 4.250 | 4.250 | 345,326 | -0.38(-8.21%) |
May 23, 2022 | 4.620 | 4.820 | 4.560 | 4.630 | 136,378 | -0.04(-0.86%) |
May 20, 2022 | 4.730 | 4.850 | 4.515 | 4.670 | 254,637 | -0.02(-0.43%) |
May 19, 2022 | 4.590 | 4.830 | 4.480 | 4.690 | 180,042 | +0.08(+1.74%) |
May 18, 2022 | 4.570 | 4.840 | 4.530 | 4.610 | 333,500 | -0.13(-2.74%) |
May 17, 2022 | 4.770 | 4.980 | 4.630 | 4.740 | 600,235 | +0.10(+2.16%) |
May 16, 2022 | 4.580 | 4.850 | 4.510 | 4.640 | 273,216 | -0.07(-1.49%) |
May 13, 2022 | 4.720 | 4.820 | 4.550 | 4.710 | 287,131 | +0.18(+3.97%) |
May 12, 2022 | 4.300 | 4.800 | 4.080 | 4.530 | 514,240 | +0.23(+5.35%) |
May 11, 2022 | 4.500 | 4.790 | 4.260 | 4.300 | 384,875 | -0.32(-6.93%) |
May 10, 2022 | 4.470 | 4.850 | 4.470 | 4.620 | 370,346 | +0.08(+1.76%) |
May 09, 2022 | 4.130 | 4.600 | 4.050 | 4.540 | 437,490 | +0.30(+7.08%) |
May 06, 2022 | 4.510 | 4.660 | 4.215 | 4.240 | 460,633 | -0.56(-11.67%) |
May 05, 2022 | 4.670 | 5.200 | 4.510 | 4.800 | 2,129,393 | -1.95(-28.89%) |
May 04, 2022 | 6.230 | 6.830 | 6.060 | 6.750 | 266,491 | +0.53(+8.52%) |
May 03, 2022 | 5.990 | 6.340 | 5.990 | 6.220 | 185,148 | +0.15(+2.47%) |
May 02, 2022 | 5.630 | 6.070 | 5.620 | 6.070 | 143,325 | +0.36(+6.30%) |
Apr 29, 2022 | 5.870 | 6.080 | 5.570 | 5.710 | 325,946 | -0.28(-4.67%) |
Apr 28, 2022 | 5.960 | 6.090 | 5.660 | 5.990 | 257,650 | +0.10(+1.70%) |
Apr 27, 2022 | 5.660 | 6.239 | 5.660 | 5.890 | 336,880 | +0.16(+2.79%) |
Apr 26, 2022 | 5.830 | 6.070 | 5.670 | 5.730 | 242,004 | -0.10(-1.72%) |
Apr 25, 2022 | 6.240 | 6.390 | 5.800 | 5.830 | 439,734 | -0.53(-8.33%) |
Apr 22, 2022 | 6.420 | 6.799 | 6.300 | 6.360 | 238,312 | -0.03(-0.47%) |
Apr 21, 2022 | 6.540 | 6.640 | 6.220 | 6.390 | 258,810 | -0.10(-1.54%) |
Apr 20, 2022 | 6.660 | 6.780 | 6.410 | 6.490 | 230,977 | -0.38(-5.53%) |
Apr 19, 2022 | 6.170 | 6.960 | 6.150 | 6.870 | 489,544 | +0.45(+7.01%) |
Apr 18, 2022 | 6.470 | 6.970 | 6.370 | 6.420 | 560,839 | -0.04(-0.62%) |
Apr 14, 2022 | 8.150 | 8.150 | 6.300 | 6.460 | 1,569,036 | -1.95(-23.19%) |
Apr 13, 2022 | 8.700 | 9.690 | 8.360 | 8.410 | 1,427,368 | -0.29(-3.33%) |
Apr 12, 2022 | 7.440 | 9.160 | 7.220 | 8.700 | 2,120,228 | +1.62(+22.88%) |
Apr 11, 2022 | 11.00 | 11.30 | 7.040 | 7.080 | 2,916,503 | -5.57(-44.03%) |
Apr 08, 2022 | 19.69 | 19.69 | 12.26 | 12.65 | 2,360,475 | -7.13(-36.05%) |
Apr 07, 2022 | 17.72 | 19.86 | 17.35 | 19.78 | 1,180,079 | +1.77(+9.83%) |
Apr 06, 2022 | 17.02 | 18.08 | 16.11 | 18.01 | 908,036 | +1.01(+5.94%) |
Apr 05, 2022 | 14.84 | 17.34 | 14.50 | 17.00 | 1,825,886 | +2.03(+13.56%) |
Apr 04, 2022 | 12.46 | 15.03 | 11.90 | 14.97 | 1,594,998 | +2.61(+21.12%) |