Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.980 | 5.075 | 4.830 | 5.020 | 15,415,632 | -0.05(-0.99%) |
Jun 29, 2022 | 5.010 | 5.165 | 4.980 | 5.070 | 15,403,126 | +0.01(+0.20%) |
Jun 28, 2022 | 4.870 | 5.380 | 4.830 | 5.060 | 25,843,692 | +0.25(+5.20%) |
Jun 27, 2022 | 5.050 | 5.090 | 4.740 | 4.810 | 18,694,704 | -0.15(-3.02%) |
Jun 24, 2022 | 4.830 | 4.970 | 4.700 | 4.960 | 10,240,003 | +0.17(+3.55%) |
Jun 23, 2022 | 4.960 | 4.960 | 4.690 | 4.790 | 14,543,131 | -0.04(-0.83%) |
Jun 22, 2022 | 4.570 | 4.950 | 4.560 | 4.830 | 24,951,264 | +0.15(+3.21%) |
Jun 21, 2022 | 4.640 | 4.840 | 4.560 | 4.680 | 14,494,720 | +0.15(+3.31%) |
Jun 17, 2022 | 4.560 | 4.600 | 4.412 | 4.530 | 21,813,790 | +0.10(+2.26%) |
Jun 16, 2022 | 4.350 | 4.550 | 4.315 | 4.430 | 15,214,189 | -0.11(-2.42%) |
Jun 15, 2022 | 4.560 | 4.660 | 4.420 | 4.540 | 13,282,565 | +0.05(+1.11%) |
Jun 14, 2022 | 4.400 | 4.557 | 4.350 | 4.490 | 17,856,640 | +0.21(+4.91%) |
Jun 13, 2022 | 4.180 | 4.345 | 4.120 | 4.280 | 20,664,982 | -0.11(-2.51%) |
Jun 10, 2022 | 4.510 | 4.630 | 4.320 | 4.390 | 17,555,828 | -0.06(-1.35%) |
Jun 09, 2022 | 4.610 | 4.690 | 4.435 | 4.450 | 10,718,693 | -0.25(-5.32%) |
Jun 08, 2022 | 4.580 | 4.920 | 4.520 | 4.700 | 25,549,304 | +0.24(+5.38%) |
Jun 07, 2022 | 4.300 | 4.500 | 4.235 | 4.460 | 21,080,090 | +0.20(+4.69%) |
Jun 06, 2022 | 4.330 | 4.530 | 4.150 | 4.260 | 23,114,024 | +0.19(+4.67%) |
Jun 03, 2022 | 4.190 | 4.200 | 4.010 | 4.070 | 7,207,426 | -0.18(-4.24%) |
Jun 02, 2022 | 4.090 | 4.300 | 4.060 | 4.250 | 14,005,059 | +0.14(+3.41%) |
Jun 01, 2022 | 4.180 | 4.245 | 4.030 | 4.110 | 14,363,463 | -0.07(-1.67%) |
May 31, 2022 | 4.300 | 4.300 | 4.055 | 4.180 | 22,260,644 | +0.09(+2.20%) |
May 27, 2022 | 4.080 | 4.130 | 3.980 | 4.090 | 11,100,436 | +0.03(+0.74%) |
May 26, 2022 | 3.850 | 4.140 | 3.740 | 4.060 | 27,135,140 | +0.32(+8.56%) |
May 25, 2022 | 3.720 | 3.845 | 3.630 | 3.740 | 14,070,340 | +0.07(+1.91%) |
May 24, 2022 | 3.820 | 3.860 | 3.590 | 3.670 | 21,438,644 | -0.31(-7.79%) |
May 23, 2022 | 4.060 | 4.065 | 3.855 | 3.980 | 12,704,987 | -0.09(-2.21%) |
May 20, 2022 | 4.180 | 4.315 | 4.010 | 4.070 | 18,044,882 | +0.01(+0.25%) |
May 19, 2022 | 4.000 | 4.160 | 3.920 | 4.060 | 30,430,116 | +0.00(+0.00%) |
May 18, 2022 | 3.950 | 4.160 | 3.940 | 4.060 | 23,540,232 | -0.03(-0.73%) |
May 17, 2022 | 4.370 | 4.415 | 3.920 | 4.090 | 21,411,852 | -0.06(-1.45%) |
May 16, 2022 | 4.180 | 4.305 | 4.080 | 4.150 | 12,310,248 | +0.05(+1.22%) |
May 13, 2022 | 3.960 | 4.150 | 3.960 | 4.100 | 11,313,892 | +0.21(+5.40%) |
May 12, 2022 | 3.720 | 3.955 | 3.520 | 3.890 | 17,283,626 | +0.17(+4.57%) |
May 11, 2022 | 3.830 | 4.050 | 3.700 | 3.720 | 16,503,744 | -0.11(-2.87%) |
May 10, 2022 | 4.000 | 4.020 | 3.690 | 3.830 | 17,010,692 | +0.03(+0.79%) |
May 09, 2022 | 3.900 | 3.905 | 3.690 | 3.800 | 15,355,061 | -0.22(-5.47%) |
May 06, 2022 | 4.190 | 4.190 | 3.930 | 4.020 | 12,265,135 | -0.22(-5.19%) |
May 05, 2022 | 4.400 | 4.440 | 4.140 | 4.240 | 9,965,664 | -0.31(-6.81%) |
May 04, 2022 | 4.270 | 4.580 | 4.230 | 4.550 | 11,626,923 | +0.11(+2.48%) |
May 03, 2022 | 4.490 | 4.620 | 4.380 | 4.440 | 10,236,474 | -0.02(-0.45%) |
May 02, 2022 | 4.230 | 4.485 | 4.140 | 4.460 | 14,132,433 | +0.21(+4.94%) |
Apr 29, 2022 | 4.430 | 4.490 | 4.240 | 4.250 | 14,796,002 | +0.18(+4.42%) |
Apr 28, 2022 | 4.020 | 4.119 | 3.810 | 4.070 | 14,091,107 | +0.06(+1.50%) |
Apr 27, 2022 | 4.100 | 4.265 | 3.940 | 4.010 | 19,110,460 | -0.04(-0.99%) |
Apr 26, 2022 | 4.080 | 4.125 | 3.870 | 4.050 | 12,095,027 | -0.07(-1.70%) |
Apr 25, 2022 | 4.000 | 4.140 | 3.890 | 4.120 | 12,650,267 | +0.04(+0.98%) |
Apr 22, 2022 | 4.230 | 4.395 | 4.070 | 4.080 | 11,968,574 | -0.08(-1.92%) |
Apr 21, 2022 | 4.300 | 4.405 | 4.110 | 4.160 | 15,132,697 | -0.18(-4.15%) |
Apr 20, 2022 | 4.500 | 4.500 | 4.230 | 4.340 | 16,694,876 | -0.22(-4.82%) |
Apr 19, 2022 | 4.450 | 4.650 | 4.300 | 4.560 | 18,122,432 | +0.05(+1.11%) |
Apr 18, 2022 | 4.810 | 4.810 | 4.430 | 4.510 | 19,906,320 | -0.40(-8.15%) |
Apr 14, 2022 | 4.960 | 5.055 | 4.890 | 4.910 | 9,438,457 | -0.11(-2.19%) |
Apr 13, 2022 | 4.930 | 5.100 | 4.790 | 5.020 | 9,893,095 | +0.14(+2.87%) |
Apr 12, 2022 | 4.910 | 5.060 | 4.850 | 4.880 | 15,064,892 | -0.08(-1.61%) |
Apr 11, 2022 | 4.870 | 5.120 | 4.770 | 4.960 | 14,550,336 | +0.05(+1.02%) |
Apr 08, 2022 | 4.780 | 5.060 | 4.700 | 4.910 | 22,571,128 | +0.13(+2.72%) |
Apr 07, 2022 | 5.010 | 5.050 | 4.610 | 4.780 | 20,063,050 | -0.28(-5.53%) |
Apr 06, 2022 | 5.100 | 5.140 | 4.910 | 5.060 | 15,705,095 | -0.13(-2.50%) |
Apr 05, 2022 | 5.390 | 5.390 | 5.130 | 5.190 | 12,862,444 | -0.17(-3.17%) |
Apr 04, 2022 | 5.300 | 5.545 | 5.240 | 5.360 | 21,681,500 | +0.36(+7.20%) |