Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.830 | 3.955 | 3.645 | 3.930 | 2,825,861 | +0.09(+2.34%) |
Jun 29, 2022 | 4.010 | 4.050 | 3.790 | 3.840 | 2,649,620 | -0.16(-4.00%) |
Jun 28, 2022 | 4.200 | 4.345 | 4.000 | 4.000 | 2,297,304 | -0.17(-4.08%) |
Jun 27, 2022 | 4.570 | 4.677 | 4.160 | 4.170 | 3,665,314 | -0.34(-7.54%) |
Jun 24, 2022 | 4.550 | 4.800 | 4.485 | 4.510 | 14,142,509 | +0.06(+1.35%) |
Jun 23, 2022 | 4.460 | 4.605 | 4.310 | 4.450 | 1,923,149 | +0.00(+0.00%) |
Jun 22, 2022 | 4.670 | 4.830 | 4.380 | 4.450 | 3,003,977 | -0.27(-5.72%) |
Jun 21, 2022 | 4.760 | 5.010 | 4.705 | 4.720 | 3,517,959 | +0.01(+0.21%) |
Jun 17, 2022 | 4.770 | 4.930 | 4.550 | 4.710 | 7,834,315 | +0.08(+1.73%) |
Jun 16, 2022 | 4.660 | 4.850 | 4.520 | 4.630 | 3,421,500 | -0.21(-4.34%) |
Jun 15, 2022 | 4.440 | 4.950 | 4.440 | 4.840 | 3,399,031 | +0.39(+8.76%) |
Jun 14, 2022 | 4.580 | 4.655 | 4.400 | 4.450 | 1,748,469 | -0.06(-1.33%) |
Jun 13, 2022 | 4.700 | 4.850 | 4.430 | 4.510 | 2,024,611 | -0.41(-8.33%) |
Jun 10, 2022 | 5.080 | 5.190 | 4.910 | 4.920 | 1,445,813 | -0.24(-4.65%) |
Jun 09, 2022 | 5.350 | 5.500 | 5.100 | 5.160 | 2,197,324 | -0.28(-5.15%) |
Jun 08, 2022 | 5.410 | 5.680 | 5.320 | 5.440 | 2,495,779 | +0.03(+0.55%) |
Jun 07, 2022 | 5.490 | 5.680 | 5.255 | 5.410 | 3,364,406 | -0.17(-3.05%) |
Jun 06, 2022 | 5.940 | 6.060 | 5.470 | 5.580 | 2,853,702 | -0.28(-4.78%) |
Jun 03, 2022 | 5.750 | 6.040 | 5.640 | 5.860 | 1,411,868 | +0.05(+0.86%) |
Jun 02, 2022 | 5.490 | 5.810 | 5.480 | 5.810 | 1,624,372 | +0.28(+5.06%) |
Jun 01, 2022 | 5.480 | 5.625 | 5.310 | 5.530 | 2,022,615 | +0.07(+1.28%) |
May 31, 2022 | 5.290 | 5.560 | 5.250 | 5.460 | 2,948,628 | +0.15(+2.82%) |
May 27, 2022 | 5.160 | 5.390 | 4.955 | 5.310 | 2,293,713 | +0.39(+7.93%) |
May 26, 2022 | 4.820 | 5.050 | 4.820 | 4.920 | 2,398,086 | +0.18(+3.80%) |
May 25, 2022 | 4.600 | 4.885 | 4.420 | 4.740 | 1,833,434 | +0.33(+7.48%) |
May 24, 2022 | 4.600 | 4.600 | 4.210 | 4.410 | 1,594,351 | -0.27(-5.77%) |
May 23, 2022 | 4.510 | 4.760 | 4.280 | 4.680 | 1,837,507 | +0.29(+6.61%) |
May 20, 2022 | 4.770 | 4.780 | 4.150 | 4.390 | 2,574,419 | -0.29(-6.20%) |
May 19, 2022 | 4.610 | 5.010 | 4.580 | 4.680 | 2,509,316 | +0.09(+1.96%) |
May 18, 2022 | 4.810 | 4.935 | 4.420 | 4.590 | 2,299,798 | -0.34(-6.90%) |
May 17, 2022 | 4.700 | 4.990 | 4.660 | 4.930 | 2,469,983 | +0.40(+8.83%) |
May 16, 2022 | 4.290 | 4.560 | 4.155 | 4.530 | 3,448,179 | +0.28(+6.59%) |
May 13, 2022 | 4.210 | 4.450 | 4.210 | 4.250 | 4,268,867 | +0.07(+1.67%) |
May 12, 2022 | 3.980 | 4.330 | 3.820 | 4.180 | 3,865,339 | +0.19(+4.76%) |
May 11, 2022 | 4.000 | 4.240 | 3.710 | 3.990 | 7,289,173 | -0.53(-11.73%) |
May 10, 2022 | 5.090 | 5.170 | 4.420 | 4.520 | 5,017,532 | -0.41(-8.32%) |
May 09, 2022 | 5.210 | 5.370 | 4.880 | 4.930 | 3,015,791 | -0.32(-6.10%) |
May 06, 2022 | 5.430 | 5.440 | 5.010 | 5.250 | 2,346,875 | -0.19(-3.49%) |
May 05, 2022 | 6.000 | 6.040 | 5.380 | 5.440 | 2,234,464 | -0.56(-9.33%) |
May 04, 2022 | 5.620 | 6.120 | 5.532 | 6.000 | 3,639,821 | +0.54(+9.89%) |
May 03, 2022 | 5.550 | 5.550 | 5.230 | 5.460 | 2,032,909 | -0.10(-1.80%) |
May 02, 2022 | 5.100 | 5.590 | 5.080 | 5.560 | 3,570,099 | +0.48(+9.45%) |
Apr 29, 2022 | 5.170 | 5.330 | 5.030 | 5.080 | 1,782,094 | +0.00(+0.00%) |
Apr 28, 2022 | 5.100 | 5.206 | 4.750 | 5.080 | 2,674,959 | +0.01(+0.20%) |
Apr 27, 2022 | 5.130 | 5.270 | 5.065 | 5.070 | 1,628,776 | -0.11(-2.12%) |
Apr 26, 2022 | 5.520 | 5.610 | 5.130 | 5.180 | 2,047,120 | -0.37(-6.67%) |
Apr 25, 2022 | 5.160 | 5.670 | 5.110 | 5.550 | 2,718,298 | +0.42(+8.19%) |
Apr 22, 2022 | 5.300 | 5.440 | 5.065 | 5.130 | 1,434,256 | -0.18(-3.39%) |
Apr 21, 2022 | 5.500 | 5.550 | 5.200 | 5.310 | 1,158,739 | -0.08(-1.48%) |
Apr 20, 2022 | 5.450 | 5.490 | 5.090 | 5.390 | 1,194,236 | -0.02(-0.37%) |
Apr 19, 2022 | 5.080 | 5.520 | 5.080 | 5.410 | 1,120,585 | +0.29(+5.66%) |
Apr 18, 2022 | 5.300 | 5.450 | 5.020 | 5.120 | 2,360,170 | -0.18(-3.40%) |
Apr 14, 2022 | 5.470 | 5.545 | 5.210 | 5.300 | 1,607,937 | -0.19(-3.46%) |
Apr 13, 2022 | 5.390 | 5.623 | 5.220 | 5.490 | 1,998,694 | +0.04(+0.73%) |
Apr 12, 2022 | 5.630 | 5.850 | 5.370 | 5.450 | 1,350,044 | -0.09(-1.62%) |
Apr 11, 2022 | 5.560 | 5.770 | 5.390 | 5.540 | 1,513,695 | -0.01(-0.18%) |
Apr 08, 2022 | 5.560 | 5.775 | 5.420 | 5.550 | 961,483 | -0.06(-1.07%) |
Apr 07, 2022 | 5.710 | 5.810 | 5.310 | 5.610 | 2,322,623 | -0.12(-2.09%) |
Apr 06, 2022 | 5.920 | 5.990 | 5.560 | 5.730 | 2,391,564 | -0.23(-3.86%) |
Apr 05, 2022 | 6.690 | 6.690 | 5.950 | 5.960 | 2,957,744 | -0.75(-11.18%) |
Apr 04, 2022 | 6.200 | 6.750 | 6.170 | 6.710 | 1,392,291 | +0.56(+9.11%) |