Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.720 | 5.720 | 5.010 | 5.250 | 26,287 | -0.18(-3.36%) |
Jun 29, 2022 | 4.878 | 5.963 | 4.878 | 5.433 | 94,283 | +0.41(+8.16%) |
Jun 28, 2022 | 5.237 | 5.237 | 4.928 | 5.022 | 5,900 | -0.12(-2.43%) |
Jun 27, 2022 | 5.005 | 5.450 | 4.955 | 5.147 | 9,356 | +0.27(+5.59%) |
Jun 24, 2022 | 5.237 | 5.595 | 4.875 | 4.875 | 33,117 | -0.32(-6.16%) |
Jun 23, 2022 | 5.003 | 5.348 | 4.928 | 5.195 | 21,821 | +0.20(+3.95%) |
Jun 22, 2022 | 5.000 | 5.345 | 4.890 | 4.997 | 25,938 | -0.00(-0.05%) |
Jun 21, 2022 | 5.250 | 5.250 | 4.930 | 5.000 | 31,738 | +0.00(+0.00%) |
Jun 17, 2022 | 5.000 | 5.495 | 4.705 | 5.000 | 41,873 | +0.22(+4.66%) |
Jun 16, 2022 | 5.000 | 5.500 | 4.750 | 4.777 | 42,989 | -0.29(-5.77%) |
Jun 15, 2022 | 4.750 | 5.965 | 4.750 | 5.070 | 33,418 | +0.32(+6.68%) |
Jun 14, 2022 | 4.878 | 4.878 | 4.750 | 4.753 | 11,226 | -0.12(-2.51%) |
Jun 13, 2022 | 5.000 | 5.013 | 4.628 | 4.875 | 11,692 | -0.27(-5.25%) |
Jun 10, 2022 | 5.500 | 5.747 | 5.050 | 5.145 | 18,716 | -0.43(-7.67%) |
Jun 09, 2022 | 5.500 | 5.750 | 5.130 | 5.572 | 35,203 | +0.20(+3.67%) |
Jun 08, 2022 | 4.665 | 5.612 | 4.622 | 5.375 | 69,015 | +0.71(+15.22%) |
Jun 07, 2022 | 4.622 | 4.750 | 4.503 | 4.665 | 26,817 | -0.08(-1.79%) |
Jun 06, 2022 | 4.750 | 4.857 | 4.503 | 4.750 | 22,680 | +0.13(+2.76%) |
Jun 03, 2022 | 4.622 | 4.775 | 4.428 | 4.622 | 28,046 | +0.07(+1.54%) |
Jun 02, 2022 | 4.567 | 4.605 | 4.375 | 4.553 | 11,227 | +0.13(+2.88%) |
Jun 01, 2022 | 5.250 | 5.250 | 4.275 | 4.425 | 32,043 | -0.08(-1.83%) |
May 31, 2022 | 4.500 | 4.737 | 4.378 | 4.508 | 22,265 | -0.09(-1.96%) |
May 27, 2022 | 4.525 | 4.753 | 4.375 | 4.598 | 14,792 | +0.09(+2.00%) |
May 26, 2022 | 4.503 | 4.610 | 4.280 | 4.508 | 22,962 | -0.06(-1.26%) |
May 25, 2022 | 4.250 | 4.612 | 4.155 | 4.565 | 32,821 | +0.13(+2.87%) |
May 24, 2022 | 4.500 | 4.735 | 3.998 | 4.438 | 60,929 | -0.29(-6.03%) |
May 23, 2022 | 4.815 | 4.862 | 4.385 | 4.723 | 46,326 | -0.01(-0.16%) |
May 20, 2022 | 5.000 | 5.048 | 4.442 | 4.730 | 60,046 | -0.20(-4.06%) |
May 19, 2022 | 5.750 | 5.800 | 4.775 | 4.930 | 351,278 | -0.50(-9.12%) |
May 18, 2022 | 4.423 | 5.487 | 4.423 | 5.425 | 71,548 | +0.93(+20.62%) |
May 17, 2022 | 4.425 | 4.963 | 4.237 | 4.497 | 103,221 | +0.06(+1.35%) |
May 16, 2022 | 5.000 | 5.080 | 4.253 | 4.438 | 56,109 | -0.26(-5.53%) |
May 13, 2022 | 4.750 | 5.253 | 4.425 | 4.697 | 143,141 | -0.85(-15.36%) |
May 12, 2022 | 5.245 | 6.247 | 4.128 | 5.550 | 511,722 | +1.55(+38.75%) |
May 11, 2022 | 5.000 | 5.312 | 4.000 | 4.000 | 28,217 | -0.82(-16.93%) |
May 10, 2022 | 5.000 | 5.312 | 4.750 | 4.815 | 13,324 | +0.15(+3.27%) |
May 09, 2022 | 5.165 | 5.253 | 4.603 | 4.662 | 25,281 | -0.66(-12.44%) |
May 06, 2022 | 5.223 | 5.487 | 4.875 | 5.325 | 16,644 | +0.10(+1.96%) |
May 05, 2022 | 5.400 | 5.497 | 5.050 | 5.223 | 11,028 | -0.10(-1.97%) |
May 04, 2022 | 5.500 | 5.500 | 5.125 | 5.327 | 28,611 | -0.15(-2.78%) |
May 03, 2022 | 5.000 | 5.480 | 4.675 | 5.480 | 28,317 | +0.73(+15.31%) |
May 02, 2022 | 5.050 | 5.303 | 4.575 | 4.753 | 74,044 | -0.29(-5.70%) |
Apr 29, 2022 | 5.280 | 5.633 | 5.000 | 5.040 | 47,091 | -0.34(-6.36%) |
Apr 28, 2022 | 5.250 | 5.700 | 5.000 | 5.383 | 111,110 | +0.13(+2.52%) |
Apr 27, 2022 | 6.250 | 6.250 | 5.107 | 5.250 | 153,048 | -1.55(-22.79%) |
Apr 26, 2022 | 7.250 | 7.575 | 6.750 | 6.800 | 18,766 | -0.20(-2.86%) |
Apr 25, 2022 | 7.000 | 7.272 | 6.750 | 7.000 | 18,395 | +0.25(+3.67%) |
Apr 22, 2022 | 7.500 | 7.500 | 6.500 | 6.753 | 63,667 | -1.75(-20.54%) |
Apr 21, 2022 | 8.760 | 9.197 | 8.303 | 8.498 | 6,427 | -0.28(-3.22%) |
Apr 20, 2022 | 8.625 | 8.915 | 8.345 | 8.780 | 7,865 | +0.28(+3.29%) |
Apr 19, 2022 | 9.000 | 9.000 | 8.500 | 8.500 | 3,724 | -0.06(-0.67%) |
Apr 18, 2022 | 9.000 | 9.325 | 8.450 | 8.557 | 13,947 | -0.37(-4.14%) |
Apr 14, 2022 | 8.875 | 9.375 | 8.775 | 8.928 | 7,406 | -0.13(-1.46%) |
Apr 13, 2022 | 8.588 | 9.125 | 8.588 | 9.060 | 7,813 | -0.00(-0.06%) |
Apr 12, 2022 | 9.250 | 9.500 | 8.825 | 9.065 | 8,543 | -0.36(-3.79%) |
Apr 11, 2022 | 9.750 | 9.750 | 9.250 | 9.422 | 5,126 | +0.13(+1.45%) |
Apr 08, 2022 | 9.500 | 9.500 | 9.000 | 9.287 | 10,417 | +0.04(+0.38%) |
Apr 07, 2022 | 9.750 | 9.842 | 9.252 | 9.252 | 4,742 | -0.38(-3.99%) |
Apr 06, 2022 | 10.09 | 10.47 | 9.550 | 9.637 | 8,604 | -0.75(-7.24%) |
Apr 05, 2022 | 10.25 | 10.50 | 10.00 | 10.39 | 8,895 | +0.28(+2.79%) |
Apr 04, 2022 | 10.05 | 10.38 | 9.875 | 10.11 | 8,074 | +0.11(+1.07%) |