Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.660 | 3.920 | 3.615 | 3.920 | 1,150,416 | +0.19(+5.09%) |
Jun 29, 2022 | 3.850 | 3.885 | 3.700 | 3.730 | 581,047 | -0.11(-2.86%) |
Jun 28, 2022 | 3.960 | 4.050 | 3.796 | 3.840 | 549,922 | -0.14(-3.52%) |
Jun 27, 2022 | 4.200 | 4.220 | 3.950 | 3.980 | 781,426 | -0.18(-4.33%) |
Jun 24, 2022 | 4.220 | 4.310 | 4.080 | 4.160 | 1,701,261 | +0.01(+0.24%) |
Jun 23, 2022 | 4.180 | 4.265 | 4.040 | 4.150 | 748,730 | +0.02(+0.48%) |
Jun 22, 2022 | 3.950 | 4.205 | 3.920 | 4.130 | 895,220 | +0.11(+2.74%) |
Jun 21, 2022 | 3.900 | 4.060 | 3.870 | 4.020 | 1,265,450 | +0.20(+5.24%) |
Jun 17, 2022 | 3.710 | 3.925 | 3.700 | 3.820 | 2,949,078 | +0.13(+3.52%) |
Jun 16, 2022 | 3.630 | 3.780 | 3.510 | 3.690 | 1,434,477 | -0.16(-4.16%) |
Jun 15, 2022 | 3.580 | 3.885 | 3.540 | 3.850 | 1,512,630 | +0.30(+8.45%) |
Jun 14, 2022 | 3.470 | 3.590 | 3.400 | 3.550 | 914,326 | +0.08(+2.31%) |
Jun 13, 2022 | 3.690 | 3.720 | 3.410 | 3.470 | 1,367,755 | -0.32(-8.44%) |
Jun 10, 2022 | 3.850 | 3.970 | 3.780 | 3.790 | 802,185 | -0.22(-5.49%) |
Jun 09, 2022 | 4.270 | 4.300 | 3.980 | 4.010 | 1,108,670 | -0.29(-6.74%) |
Jun 08, 2022 | 4.160 | 4.355 | 4.120 | 4.300 | 1,294,074 | +0.12(+2.87%) |
Jun 07, 2022 | 4.190 | 4.250 | 4.030 | 4.180 | 1,469,416 | -0.12(-2.79%) |
Jun 06, 2022 | 4.530 | 4.640 | 4.240 | 4.300 | 1,418,525 | -0.12(-2.71%) |
Jun 03, 2022 | 4.500 | 4.570 | 4.320 | 4.420 | 1,239,112 | -0.18(-3.91%) |
Jun 02, 2022 | 4.610 | 4.760 | 4.540 | 4.600 | 1,750,981 | -0.01(-0.22%) |
Jun 01, 2022 | 4.880 | 4.950 | 4.500 | 4.610 | 1,814,063 | -0.27(-5.53%) |
May 31, 2022 | 4.550 | 5.050 | 4.470 | 4.880 | 4,235,808 | +0.33(+7.25%) |
May 27, 2022 | 4.300 | 4.695 | 4.270 | 4.550 | 1,876,333 | +0.32(+7.57%) |
May 26, 2022 | 4.020 | 4.390 | 3.930 | 4.230 | 2,747,318 | +0.20(+4.96%) |
May 25, 2022 | 3.820 | 4.085 | 3.800 | 4.030 | 1,081,167 | +0.14(+3.60%) |
May 24, 2022 | 4.030 | 4.050 | 3.785 | 3.890 | 1,411,220 | -0.20(-4.89%) |
May 23, 2022 | 4.250 | 4.250 | 3.885 | 4.090 | 1,579,714 | -0.04(-0.97%) |
May 20, 2022 | 4.350 | 4.400 | 3.910 | 4.130 | 1,397,630 | -0.12(-2.82%) |
May 19, 2022 | 4.230 | 4.475 | 4.070 | 4.250 | 1,727,521 | +0.00(+0.00%) |
May 18, 2022 | 4.110 | 4.425 | 4.105 | 4.250 | 2,524,760 | -0.10(-2.30%) |
May 17, 2022 | 3.900 | 4.375 | 3.860 | 4.350 | 2,896,564 | +0.62(+16.62%) |
May 16, 2022 | 4.020 | 4.170 | 3.680 | 3.730 | 2,569,848 | -0.29(-7.21%) |
May 13, 2022 | 3.610 | 4.025 | 3.610 | 4.020 | 2,337,765 | +0.54(+15.52%) |
May 12, 2022 | 3.410 | 3.590 | 3.300 | 3.480 | 1,410,082 | +0.03(+0.87%) |
May 11, 2022 | 3.450 | 3.980 | 3.400 | 3.450 | 2,665,234 | -0.58(-14.39%) |
May 10, 2022 | 4.220 | 4.220 | 3.820 | 4.030 | 3,663,697 | -0.01(-0.25%) |
May 09, 2022 | 4.110 | 4.170 | 3.930 | 4.040 | 2,992,841 | -0.12(-2.88%) |
May 06, 2022 | 4.360 | 4.420 | 4.100 | 4.160 | 1,962,313 | -0.26(-5.88%) |
May 05, 2022 | 5.070 | 5.070 | 4.125 | 4.420 | 4,827,713 | -0.70(-13.67%) |
May 04, 2022 | 4.850 | 5.140 | 4.580 | 5.120 | 5,159,988 | +0.41(+8.70%) |
May 03, 2022 | 4.440 | 4.740 | 4.320 | 4.710 | 5,538,451 | +0.30(+6.80%) |
May 02, 2022 | 4.530 | 4.680 | 4.120 | 4.410 | 30,422,990 | +0.37(+9.16%) |
Apr 29, 2022 | 3.640 | 4.040 | 3.640 | 4.040 | 2,069,154 | +0.37(+10.08%) |
Apr 28, 2022 | 3.400 | 3.720 | 3.315 | 3.670 | 1,415,345 | +0.31(+9.23%) |
Apr 27, 2022 | 3.110 | 3.480 | 3.090 | 3.360 | 1,562,961 | +0.24(+7.69%) |
Apr 26, 2022 | 3.150 | 3.180 | 2.940 | 3.120 | 1,010,412 | +0.02(+0.65%) |
Apr 25, 2022 | 2.970 | 3.130 | 2.910 | 3.100 | 647,213 | +0.16(+5.44%) |
Apr 22, 2022 | 3.100 | 3.130 | 2.890 | 2.940 | 745,365 | -0.17(-5.47%) |
Apr 21, 2022 | 3.350 | 3.440 | 3.100 | 3.110 | 444,552 | -0.19(-5.76%) |
Apr 20, 2022 | 3.400 | 3.420 | 3.280 | 3.300 | 446,896 | -0.05(-1.49%) |
Apr 19, 2022 | 3.200 | 3.440 | 3.185 | 3.350 | 468,369 | +0.15(+4.69%) |
Apr 18, 2022 | 3.330 | 3.350 | 3.181 | 3.200 | 548,984 | -0.14(-4.19%) |
Apr 14, 2022 | 3.430 | 3.450 | 3.320 | 3.340 | 367,978 | -0.10(-2.91%) |
Apr 13, 2022 | 3.330 | 3.482 | 3.270 | 3.440 | 350,816 | +0.12(+3.61%) |
Apr 12, 2022 | 3.400 | 3.475 | 3.310 | 3.320 | 384,704 | -0.01(-0.30%) |
Apr 11, 2022 | 3.360 | 3.390 | 3.230 | 3.330 | 458,005 | -0.02(-0.60%) |
Apr 08, 2022 | 3.560 | 3.560 | 3.320 | 3.350 | 442,994 | -0.23(-6.42%) |
Apr 07, 2022 | 3.680 | 3.710 | 3.474 | 3.580 | 503,482 | -0.11(-2.98%) |
Apr 06, 2022 | 3.810 | 3.849 | 3.600 | 3.690 | 748,064 | -0.23(-5.87%) |
Apr 05, 2022 | 4.130 | 4.150 | 3.800 | 3.920 | 792,555 | -0.16(-3.92%) |
Apr 04, 2022 | 3.750 | 4.080 | 3.710 | 4.080 | 1,196,066 | +0.39(+10.57%) |