Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.250 | 5.360 | 5.175 | 5.290 | 996,385 | -0.05(-0.94%) |
Jun 29, 2022 | 5.330 | 5.370 | 5.170 | 5.340 | 1,010,021 | +0.02(+0.38%) |
Jun 28, 2022 | 5.370 | 5.530 | 5.270 | 5.320 | 1,307,205 | -0.16(-2.92%) |
Jun 27, 2022 | 5.530 | 5.605 | 5.350 | 5.480 | 1,524,998 | -0.07(-1.26%) |
Jun 24, 2022 | 5.480 | 5.580 | 5.370 | 5.550 | 2,049,131 | +0.09(+1.65%) |
Jun 23, 2022 | 5.220 | 5.490 | 5.170 | 5.460 | 2,080,194 | +0.29(+5.61%) |
Jun 22, 2022 | 4.810 | 5.225 | 4.670 | 5.170 | 2,341,836 | +0.43(+9.07%) |
Jun 21, 2022 | 4.810 | 4.870 | 4.700 | 4.740 | 2,062,083 | +0.09(+1.94%) |
Jun 17, 2022 | 4.440 | 4.770 | 4.440 | 4.650 | 2,417,346 | +0.22(+4.97%) |
Jun 16, 2022 | 4.510 | 4.540 | 4.345 | 4.430 | 1,828,783 | -0.29(-6.14%) |
Jun 15, 2022 | 4.590 | 4.810 | 4.550 | 4.720 | 1,837,775 | +0.22(+4.89%) |
Jun 14, 2022 | 4.650 | 4.920 | 4.420 | 4.500 | 1,515,824 | -0.10(-2.17%) |
Jun 13, 2022 | 4.540 | 4.750 | 4.534 | 4.600 | 2,544,810 | -0.16(-3.36%) |
Jun 10, 2022 | 4.900 | 5.040 | 4.710 | 4.760 | 1,865,957 | -0.35(-6.85%) |
Jun 09, 2022 | 5.260 | 5.315 | 5.100 | 5.110 | 1,037,833 | -0.19(-3.58%) |
Jun 08, 2022 | 5.220 | 5.360 | 5.180 | 5.300 | 1,343,092 | +0.04(+0.76%) |
Jun 07, 2022 | 4.950 | 5.260 | 4.920 | 5.260 | 1,685,015 | +0.24(+4.78%) |
Jun 06, 2022 | 5.120 | 5.150 | 4.910 | 5.020 | 1,396,966 | +0.01(+0.20%) |
Jun 03, 2022 | 5.050 | 5.170 | 4.960 | 5.010 | 1,429,878 | -0.19(-3.65%) |
Jun 02, 2022 | 4.820 | 5.220 | 4.820 | 5.200 | 1,522,914 | +0.36(+7.44%) |
Jun 01, 2022 | 4.940 | 5.020 | 4.750 | 4.840 | 2,063,710 | -0.11(-2.22%) |
May 31, 2022 | 5.360 | 5.400 | 4.920 | 4.950 | 2,333,704 | -0.48(-8.84%) |
May 27, 2022 | 5.040 | 5.540 | 5.000 | 5.430 | 2,886,941 | +0.46(+9.26%) |
May 26, 2022 | 4.850 | 5.045 | 4.850 | 4.970 | 2,268,694 | +0.13(+2.69%) |
May 25, 2022 | 4.820 | 4.975 | 4.720 | 4.840 | 1,790,532 | +0.01(+0.21%) |
May 24, 2022 | 4.960 | 5.040 | 4.790 | 4.830 | 3,986,825 | -0.22(-4.36%) |
May 23, 2022 | 5.120 | 5.180 | 4.960 | 5.050 | 1,359,102 | -0.08(-1.56%) |
May 20, 2022 | 5.080 | 5.200 | 4.860 | 5.130 | 4,567,142 | +0.12(+2.40%) |
May 19, 2022 | 4.730 | 5.120 | 4.730 | 5.010 | 2,302,530 | +0.23(+4.81%) |
May 18, 2022 | 5.010 | 5.060 | 4.760 | 4.780 | 4,382,214 | -0.34(-6.64%) |
May 17, 2022 | 5.010 | 5.210 | 5.010 | 5.120 | 4,644,623 | +0.07(+1.39%) |
May 16, 2022 | 5.280 | 5.360 | 5.010 | 5.050 | 3,594,615 | -0.23(-4.36%) |
May 13, 2022 | 4.970 | 5.390 | 4.970 | 5.280 | 3,231,894 | +0.41(+8.42%) |
May 12, 2022 | 4.560 | 5.080 | 4.560 | 4.870 | 4,107,696 | +0.27(+5.87%) |
May 11, 2022 | 4.820 | 5.050 | 4.560 | 4.600 | 3,305,398 | -0.39(-7.82%) |
May 10, 2022 | 5.130 | 5.290 | 4.705 | 4.990 | 3,303,846 | +0.04(+0.81%) |
May 09, 2022 | 5.170 | 5.320 | 4.910 | 4.950 | 3,801,059 | -0.33(-6.25%) |
May 06, 2022 | 4.740 | 5.290 | 4.500 | 5.280 | 3,167,362 | +0.48(+10.00%) |
May 05, 2022 | 5.020 | 5.070 | 4.710 | 4.800 | 2,749,049 | -0.33(-6.43%) |
May 04, 2022 | 5.020 | 5.210 | 4.740 | 5.130 | 3,283,909 | +0.23(+4.69%) |
May 03, 2022 | 4.810 | 5.000 | 4.780 | 4.900 | 1,763,575 | +0.09(+1.87%) |
May 02, 2022 | 4.650 | 4.920 | 4.590 | 4.810 | 2,948,602 | +0.19(+4.11%) |
Apr 29, 2022 | 4.650 | 4.770 | 4.612 | 4.620 | 2,409,642 | -0.08(-1.70%) |
Apr 28, 2022 | 4.700 | 4.870 | 4.550 | 4.700 | 3,047,109 | +0.02(+0.43%) |
Apr 27, 2022 | 4.540 | 4.780 | 4.510 | 4.680 | 2,403,447 | +0.11(+2.41%) |
Apr 26, 2022 | 4.730 | 4.800 | 4.550 | 4.570 | 1,413,526 | -0.22(-4.59%) |
Apr 25, 2022 | 4.520 | 4.800 | 4.500 | 4.790 | 1,871,387 | +0.38(+8.62%) |
Apr 22, 2022 | 4.570 | 4.580 | 4.380 | 4.410 | 1,194,997 | -0.16(-3.50%) |
Apr 21, 2022 | 4.820 | 4.950 | 4.530 | 4.570 | 1,835,177 | -0.21(-4.39%) |
Apr 20, 2022 | 4.820 | 4.880 | 4.720 | 4.780 | 1,500,933 | +0.00(+0.00%) |
Apr 19, 2022 | 4.620 | 4.840 | 4.600 | 4.780 | 1,494,606 | +0.13(+2.80%) |
Apr 18, 2022 | 4.800 | 4.830 | 4.605 | 4.650 | 1,224,191 | -0.18(-3.73%) |
Apr 14, 2022 | 5.040 | 5.050 | 4.820 | 4.830 | 1,140,867 | -0.21(-4.17%) |
Apr 13, 2022 | 4.970 | 5.105 | 4.970 | 5.040 | 1,290,143 | +0.07(+1.41%) |
Apr 12, 2022 | 5.140 | 5.260 | 4.920 | 4.970 | 1,479,436 | -0.06(-1.19%) |
Apr 11, 2022 | 5.200 | 5.200 | 5.000 | 5.030 | 1,093,158 | -0.16(-3.08%) |
Apr 08, 2022 | 5.290 | 5.330 | 5.145 | 5.190 | 834,738 | -0.14(-2.63%) |
Apr 07, 2022 | 5.370 | 5.430 | 5.240 | 5.330 | 819,491 | -0.03(-0.56%) |
Apr 06, 2022 | 5.410 | 5.430 | 5.200 | 5.360 | 1,171,456 | -0.13(-2.37%) |
Apr 05, 2022 | 5.690 | 5.740 | 5.455 | 5.490 | 952,713 | -0.20(-3.51%) |
Apr 04, 2022 | 5.680 | 5.710 | 5.560 | 5.690 | 876,759 | +0.02(+0.35%) |