Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.986 | 4.089 | 3.986 | 4.089 | 189,453 | +0.06(+1.58%) |
Jun 29, 2022 | 4.026 | 4.105 | 3.986 | 4.026 | 145,103 | -0.01(-0.20%) |
Jun 28, 2022 | 4.026 | 4.113 | 4.026 | 4.034 | 148,682 | -0.02(-0.39%) |
Jun 27, 2022 | 4.058 | 4.098 | 4.010 | 4.050 | 65,265 | +0.02(+0.59%) |
Jun 24, 2022 | 4.034 | 4.129 | 3.986 | 4.026 | 134,538 | +0.00(+0.00%) |
Jun 23, 2022 | 3.882 | 4.065 | 3.870 | 4.026 | 145,199 | +0.14(+3.48%) |
Jun 22, 2022 | 3.850 | 3.906 | 3.850 | 3.890 | 86,186 | +0.02(+0.62%) |
Jun 21, 2022 | 3.874 | 3.978 | 3.826 | 3.866 | 197,323 | +0.01(+0.21%) |
Jun 17, 2022 | 3.763 | 3.906 | 3.763 | 3.858 | 216,075 | +0.06(+1.68%) |
Jun 16, 2022 | 3.858 | 3.866 | 3.747 | 3.794 | 293,701 | -0.10(-2.66%) |
Jun 15, 2022 | 3.842 | 4.018 | 3.842 | 3.898 | 169,571 | +0.06(+1.66%) |
Jun 14, 2022 | 3.850 | 3.906 | 3.834 | 3.834 | 224,792 | -0.02(-0.62%) |
Jun 13, 2022 | 4.050 | 4.081 | 3.834 | 3.858 | 497,418 | -0.25(-6.02%) |
Jun 10, 2022 | 4.145 | 4.257 | 4.073 | 4.105 | 342,016 | -0.07(-1.70%) |
Jun 09, 2022 | 4.192 | 4.263 | 4.161 | 4.176 | 210,751 | -0.01(-0.19%) |
Jun 08, 2022 | 4.224 | 4.295 | 4.161 | 4.184 | 250,518 | -0.06(-1.49%) |
Jun 07, 2022 | 4.184 | 4.255 | 4.161 | 4.247 | 152,395 | +0.04(+0.94%) |
Jun 06, 2022 | 4.216 | 4.216 | 4.161 | 4.208 | 126,829 | +0.04(+0.95%) |
Jun 03, 2022 | 4.200 | 4.247 | 4.161 | 4.168 | 141,351 | -0.06(-1.49%) |
Jun 02, 2022 | 4.184 | 4.295 | 4.184 | 4.232 | 213,366 | +0.03(+0.75%) |
Jun 01, 2022 | 4.279 | 4.279 | 4.184 | 4.200 | 142,385 | +0.01(+0.19%) |
May 31, 2022 | 4.224 | 4.279 | 4.168 | 4.192 | 218,994 | -0.09(-2.03%) |
May 27, 2022 | 4.279 | 4.318 | 4.192 | 4.279 | 158,768 | +0.04(+0.93%) |
May 26, 2022 | 4.224 | 4.271 | 4.161 | 4.239 | 111,852 | +0.02(+0.56%) |
May 25, 2022 | 4.121 | 4.216 | 4.121 | 4.216 | 76,562 | +0.09(+2.30%) |
May 24, 2022 | 4.113 | 4.161 | 4.097 | 4.121 | 116,545 | +0.04(+0.97%) |
May 23, 2022 | 4.105 | 4.145 | 4.066 | 4.082 | 163,691 | -0.02(-0.39%) |
May 20, 2022 | 4.137 | 4.168 | 4.090 | 4.097 | 120,119 | -0.04(-0.95%) |
May 19, 2022 | 4.137 | 4.168 | 4.121 | 4.137 | 65,537 | +0.02(+0.38%) |
May 18, 2022 | 4.216 | 4.216 | 4.113 | 4.121 | 97,358 | -0.12(-2.79%) |
May 17, 2022 | 4.200 | 4.263 | 4.121 | 4.239 | 239,472 | +0.06(+1.51%) |
May 16, 2022 | 4.089 | 4.176 | 4.089 | 4.176 | 53,886 | +0.09(+2.12%) |
May 13, 2022 | 4.066 | 4.145 | 4.050 | 4.089 | 124,787 | +0.03(+0.78%) |
May 12, 2022 | 4.105 | 4.145 | 3.995 | 4.058 | 184,197 | -0.05(-1.15%) |
May 11, 2022 | 4.145 | 4.208 | 4.089 | 4.105 | 153,315 | -0.02(-0.55%) |
May 10, 2022 | 4.144 | 4.214 | 4.106 | 4.128 | 141,595 | +0.02(+0.38%) |
May 09, 2022 | 4.152 | 4.222 | 4.073 | 4.113 | 357,777 | -0.09(-2.05%) |
May 06, 2022 | 4.214 | 4.305 | 4.152 | 4.199 | 274,034 | -0.09(-2.01%) |
May 05, 2022 | 4.292 | 4.347 | 4.253 | 4.285 | 99,352 | -0.03(-0.72%) |
May 04, 2022 | 4.277 | 4.363 | 4.277 | 4.316 | 116,219 | +0.02(+0.36%) |
May 03, 2022 | 4.183 | 4.370 | 4.183 | 4.300 | 218,270 | +0.11(+2.61%) |
May 02, 2022 | 4.261 | 4.292 | 4.156 | 4.191 | 248,326 | -0.01(-0.19%) |
Apr 29, 2022 | 4.222 | 4.284 | 4.191 | 4.199 | 317,420 | -0.07(-1.65%) |
Apr 28, 2022 | 4.292 | 4.339 | 4.253 | 4.269 | 146,345 | -0.03(-0.73%) |
Apr 27, 2022 | 4.269 | 4.347 | 4.238 | 4.300 | 100,472 | +0.02(+0.37%) |
Apr 26, 2022 | 4.308 | 4.396 | 4.277 | 4.285 | 136,237 | -0.09(-1.97%) |
Apr 25, 2022 | 4.433 | 4.433 | 4.300 | 4.371 | 242,008 | +0.00(+0.00%) |
Apr 22, 2022 | 4.496 | 4.496 | 4.339 | 4.371 | 171,817 | -0.08(-1.76%) |
Apr 21, 2022 | 4.558 | 4.586 | 4.331 | 4.449 | 285,187 | -0.12(-2.57%) |
Apr 20, 2022 | 4.597 | 4.613 | 4.519 | 4.566 | 111,304 | +0.02(+0.52%) |
Apr 19, 2022 | 4.574 | 4.644 | 4.535 | 4.543 | 226,933 | -0.03(-0.68%) |
Apr 18, 2022 | 4.605 | 4.613 | 4.535 | 4.574 | 147,830 | +0.02(+0.52%) |
Apr 14, 2022 | 4.675 | 4.675 | 4.543 | 4.550 | 159,324 | -0.11(-2.35%) |
Apr 13, 2022 | 4.668 | 4.683 | 4.621 | 4.660 | 105,873 | +0.02(+0.34%) |
Apr 12, 2022 | 4.644 | 4.754 | 4.589 | 4.644 | 209,662 | +0.06(+1.37%) |
Apr 11, 2022 | 4.582 | 4.605 | 4.519 | 4.582 | 199,307 | -0.02(-0.34%) |
Apr 08, 2022 | 4.660 | 4.707 | 4.589 | 4.597 | 226,957 | -0.07(-1.49%) |
Apr 07, 2022 | 4.729 | 4.749 | 4.628 | 4.667 | 232,609 | -0.05(-1.15%) |
Apr 06, 2022 | 4.737 | 4.737 | 4.667 | 4.721 | 223,027 | -0.01(-0.16%) |
Apr 05, 2022 | 4.737 | 4.760 | 4.698 | 4.729 | 314,000 | +0.01(+0.16%) |
Apr 04, 2022 | 4.620 | 4.721 | 4.613 | 4.721 | 842,306 | +0.13(+2.87%) |