Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.840 | 4.960 | 4.770 | 4.770 | 1,215 | -0.19(-3.73%) |
Jun 29, 2022 | 4.840 | 4.955 | 4.760 | 4.955 | 2,653 | +0.03(+0.51%) |
Jun 28, 2022 | 5.110 | 5.140 | 4.600 | 4.930 | 29,772 | -0.22(-4.27%) |
Jun 27, 2022 | 5.350 | 5.400 | 5.030 | 5.150 | 10,393 | -0.15(-2.83%) |
Jun 24, 2022 | 5.170 | 5.300 | 5.140 | 5.300 | 37,081 | +0.20(+3.92%) |
Jun 23, 2022 | 5.030 | 5.550 | 4.910 | 5.100 | 128,580 | +0.15(+3.03%) |
Jun 22, 2022 | 4.930 | 5.000 | 4.870 | 4.950 | 17,209 | +0.01(+0.20%) |
Jun 21, 2022 | 4.980 | 5.080 | 4.771 | 4.940 | 6,514 | +0.10(+2.07%) |
Jun 17, 2022 | 4.810 | 4.970 | 4.760 | 4.840 | 1,879 | -0.10(-2.02%) |
Jun 16, 2022 | 4.870 | 4.970 | 4.760 | 4.940 | 43,752 | +0.06(+1.23%) |
Jun 15, 2022 | 4.930 | 5.000 | 4.880 | 4.880 | 6,308 | +0.11(+2.31%) |
Jun 14, 2022 | 4.800 | 4.995 | 4.750 | 4.770 | 2,862 | -0.23(-4.60%) |
Jun 13, 2022 | 4.980 | 5.000 | 4.760 | 5.000 | 16,661 | +0.00(+0.00%) |
Jun 10, 2022 | 4.870 | 5.080 | 4.540 | 5.000 | 17,319 | +0.16(+3.31%) |
Jun 09, 2022 | 4.747 | 4.970 | 4.747 | 4.840 | 12,428 | +0.05(+1.04%) |
Jun 08, 2022 | 4.700 | 4.790 | 4.595 | 4.790 | 4,743 | +0.05(+1.05%) |
Jun 07, 2022 | 4.560 | 4.740 | 4.400 | 4.740 | 19,709 | -0.01(-0.21%) |
Jun 06, 2022 | 4.580 | 4.750 | 4.570 | 4.750 | 2,253 | +0.08(+1.71%) |
Jun 03, 2022 | 4.630 | 4.780 | 4.560 | 4.670 | 72,937 | -0.11(-2.30%) |
Jun 02, 2022 | 4.490 | 4.780 | 4.490 | 4.780 | 19,243 | +0.30(+6.70%) |
Jun 01, 2022 | 4.280 | 4.500 | 4.280 | 4.480 | 7,328 | +0.20(+4.67%) |
May 31, 2022 | 4.060 | 4.370 | 4.040 | 4.280 | 15,458 | +0.24(+5.94%) |
May 27, 2022 | 4.040 | 4.140 | 3.960 | 4.040 | 16,242 | +0.04(+1.00%) |
May 26, 2022 | 4.050 | 4.080 | 3.920 | 4.000 | 11,096 | +0.00(+0.00%) |
May 25, 2022 | 3.950 | 4.100 | 3.950 | 4.000 | 42,441 | -0.03(-0.74%) |
May 24, 2022 | 3.890 | 4.198 | 3.890 | 4.030 | 4,320 | +0.21(+5.50%) |
May 23, 2022 | 4.020 | 4.070 | 3.810 | 3.820 | 26,625 | -0.18(-4.50%) |
May 20, 2022 | 4.050 | 4.188 | 3.770 | 4.000 | 12,226 | +0.00(+0.00%) |
May 19, 2022 | 4.170 | 4.375 | 3.940 | 4.000 | 21,260 | -0.17(-4.08%) |
May 18, 2022 | 4.250 | 4.340 | 4.170 | 4.170 | 7,859 | -0.13(-3.02%) |
May 17, 2022 | 4.440 | 4.550 | 4.250 | 4.300 | 191,115 | -0.12(-2.71%) |
May 16, 2022 | 4.250 | 4.660 | 4.250 | 4.420 | 101,793 | +0.14(+3.27%) |
May 13, 2022 | 4.510 | 4.720 | 4.270 | 4.280 | 16,992 | +0.30(+7.54%) |
May 12, 2022 | 4.070 | 4.120 | 3.810 | 3.980 | 27,422 | -0.16(-3.86%) |
May 11, 2022 | 3.814 | 4.140 | 3.814 | 4.140 | 4,667 | +0.19(+4.81%) |
May 10, 2022 | 4.000 | 4.220 | 3.560 | 3.950 | 35,747 | -0.05(-1.25%) |
May 09, 2022 | 4.630 | 4.740 | 3.960 | 4.000 | 74,436 | -0.78(-16.32%) |
May 06, 2022 | 4.800 | 4.800 | 4.603 | 4.780 | 2,807 | +0.02(+0.42%) |
May 05, 2022 | 5.190 | 5.190 | 4.670 | 4.760 | 44,159 | -0.44(-8.46%) |
May 04, 2022 | 5.010 | 5.200 | 5.010 | 5.200 | 8,887 | +0.01(+0.19%) |
May 03, 2022 | 5.240 | 5.240 | 4.365 | 5.190 | 81,836 | -0.10(-1.89%) |
May 02, 2022 | 5.260 | 5.300 | 4.975 | 5.290 | 26,015 | -0.02(-0.38%) |
Apr 29, 2022 | 5.350 | 5.500 | 5.260 | 5.310 | 18,218 | -0.07(-1.30%) |
Apr 28, 2022 | 5.380 | 5.500 | 5.270 | 5.380 | 12,075 | -0.02(-0.37%) |
Apr 27, 2022 | 5.430 | 5.460 | 5.250 | 5.400 | 17,538 | -0.02(-0.37%) |
Apr 26, 2022 | 5.490 | 5.890 | 5.260 | 5.420 | 94,074 | -0.15(-2.69%) |
Apr 25, 2022 | 5.500 | 5.600 | 5.310 | 5.570 | 12,903 | +0.08(+1.46%) |
Apr 22, 2022 | 5.400 | 5.490 | 5.340 | 5.490 | 4,973 | +0.08(+1.48%) |
Apr 21, 2022 | 5.370 | 5.500 | 5.300 | 5.410 | 19,520 | +0.00(+0.00%) |
Apr 20, 2022 | 4.980 | 5.500 | 4.950 | 5.410 | 30,293 | +0.17(+3.24%) |
Apr 19, 2022 | 5.110 | 5.250 | 5.072 | 5.240 | 2,784 | +0.02(+0.38%) |
Apr 18, 2022 | 5.010 | 5.315 | 4.802 | 5.220 | 17,169 | +0.13(+2.55%) |
Apr 14, 2022 | 5.390 | 5.470 | 4.980 | 5.090 | 76,126 | -0.11(-2.12%) |
Apr 13, 2022 | 4.980 | 5.370 | 4.980 | 5.200 | 29,811 | +0.10(+1.96%) |
Apr 12, 2022 | 5.330 | 5.330 | 5.070 | 5.100 | 19,523 | -0.07(-1.35%) |
Apr 11, 2022 | 5.200 | 5.340 | 4.960 | 5.170 | 59,355 | -0.05(-0.96%) |
Apr 08, 2022 | 5.410 | 5.570 | 5.220 | 5.220 | 38,405 | -0.19(-3.51%) |
Apr 07, 2022 | 5.199 | 5.640 | 5.029 | 5.410 | 179,574 | +0.01(+0.19%) |
Apr 06, 2022 | 5.590 | 5.695 | 5.340 | 5.400 | 119,274 | -0.19(-3.49%) |
Apr 05, 2022 | 5.610 | 5.735 | 5.560 | 5.595 | 38,074 | -0.08(-1.32%) |
Apr 04, 2022 | 5.780 | 5.870 | 5.570 | 5.670 | 30,231 | -0.05(-0.87%) |