Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.210 | 4.390 | 4.145 | 4.210 | 845,091 | -0.13(-3.00%) |
Jun 29, 2022 | 4.460 | 4.540 | 4.110 | 4.340 | 2,829,025 | -0.12(-2.69%) |
Jun 28, 2022 | 4.620 | 4.650 | 4.390 | 4.460 | 966,300 | -0.14(-3.04%) |
Jun 27, 2022 | 4.880 | 4.900 | 4.540 | 4.600 | 692,811 | -0.13(-2.75%) |
Jun 24, 2022 | 4.640 | 4.800 | 4.620 | 4.730 | 803,320 | +0.15(+3.28%) |
Jun 23, 2022 | 4.510 | 4.580 | 4.330 | 4.580 | 1,116,620 | +0.14(+3.15%) |
Jun 22, 2022 | 4.700 | 4.760 | 4.405 | 4.440 | 1,004,072 | -0.30(-6.33%) |
Jun 21, 2022 | 4.630 | 4.855 | 4.600 | 4.740 | 801,333 | +0.20(+4.41%) |
Jun 17, 2022 | 4.460 | 4.690 | 4.335 | 4.540 | 1,934,491 | +0.10(+2.25%) |
Jun 16, 2022 | 4.710 | 4.710 | 4.360 | 4.440 | 921,087 | -0.38(-7.88%) |
Jun 15, 2022 | 4.780 | 4.879 | 4.670 | 4.820 | 726,645 | +0.11(+2.34%) |
Jun 14, 2022 | 4.990 | 5.000 | 4.680 | 4.710 | 839,881 | -0.26(-5.23%) |
Jun 13, 2022 | 4.980 | 5.085 | 4.870 | 4.970 | 1,016,490 | -0.17(-3.31%) |
Jun 10, 2022 | 5.200 | 5.265 | 5.025 | 5.140 | 949,888 | -0.12(-2.28%) |
Jun 09, 2022 | 5.510 | 5.510 | 5.250 | 5.260 | 535,474 | -0.26(-4.71%) |
Jun 08, 2022 | 5.440 | 5.600 | 5.370 | 5.520 | 447,110 | +0.08(+1.47%) |
Jun 07, 2022 | 5.330 | 5.460 | 5.270 | 5.440 | 514,021 | +0.00(+0.00%) |
Jun 06, 2022 | 5.410 | 5.470 | 5.285 | 5.440 | 511,506 | +0.08(+1.49%) |
Jun 03, 2022 | 5.440 | 5.560 | 5.360 | 5.360 | 364,674 | -0.27(-4.80%) |
Jun 02, 2022 | 5.360 | 5.650 | 5.350 | 5.630 | 423,914 | +0.26(+4.84%) |
Jun 01, 2022 | 5.800 | 5.860 | 5.350 | 5.370 | 541,750 | -0.40(-6.93%) |
May 31, 2022 | 5.790 | 5.990 | 5.720 | 5.770 | 703,517 | +0.10(+1.76%) |
May 27, 2022 | 5.500 | 5.680 | 5.500 | 5.670 | 490,289 | +0.21(+3.85%) |
May 26, 2022 | 5.310 | 5.540 | 5.270 | 5.460 | 481,310 | +0.18(+3.41%) |
May 25, 2022 | 5.230 | 5.340 | 5.080 | 5.280 | 429,313 | +0.00(+0.00%) |
May 24, 2022 | 5.460 | 5.570 | 5.215 | 5.280 | 527,839 | -0.34(-6.05%) |
May 23, 2022 | 5.390 | 5.630 | 5.197 | 5.620 | 345,552 | +0.27(+5.05%) |
May 20, 2022 | 5.570 | 5.630 | 5.200 | 5.350 | 636,704 | -0.16(-2.90%) |
May 19, 2022 | 5.290 | 5.660 | 5.290 | 5.510 | 558,808 | +0.14(+2.61%) |
May 18, 2022 | 5.560 | 5.680 | 5.360 | 5.370 | 459,178 | -0.30(-5.29%) |
May 17, 2022 | 5.550 | 5.795 | 5.510 | 5.670 | 799,291 | +0.20(+3.66%) |
May 16, 2022 | 5.310 | 5.530 | 5.250 | 5.470 | 692,581 | +0.12(+2.24%) |
May 13, 2022 | 5.360 | 5.535 | 5.290 | 5.350 | 767,746 | +0.14(+2.69%) |
May 12, 2022 | 4.780 | 5.250 | 4.730 | 5.210 | 916,599 | +0.29(+5.89%) |
May 11, 2022 | 5.140 | 5.250 | 4.890 | 4.920 | 1,476,589 | -0.20(-3.91%) |
May 10, 2022 | 5.700 | 5.840 | 5.105 | 5.120 | 1,169,773 | -0.47(-8.41%) |
May 09, 2022 | 5.800 | 5.830 | 5.560 | 5.590 | 774,753 | -0.32(-5.41%) |
May 06, 2022 | 5.980 | 6.090 | 5.825 | 5.910 | 579,565 | -0.13(-2.15%) |
May 05, 2022 | 6.340 | 6.370 | 5.990 | 6.040 | 740,704 | -0.46(-7.08%) |
May 04, 2022 | 6.380 | 6.510 | 5.985 | 6.500 | 666,495 | +0.29(+4.67%) |
May 03, 2022 | 6.200 | 6.300 | 6.090 | 6.210 | 740,516 | +0.00(+0.00%) |
May 02, 2022 | 6.050 | 6.240 | 5.985 | 6.210 | 663,611 | +0.10(+1.64%) |
Apr 29, 2022 | 6.230 | 6.580 | 6.090 | 6.110 | 574,230 | -0.19(-3.02%) |
Apr 28, 2022 | 6.400 | 6.430 | 6.040 | 6.300 | 523,844 | +0.00(+0.00%) |
Apr 27, 2022 | 6.380 | 6.560 | 6.250 | 6.300 | 609,018 | +0.06(+0.96%) |
Apr 26, 2022 | 6.650 | 6.650 | 6.240 | 6.240 | 561,801 | -0.50(-7.42%) |
Apr 25, 2022 | 6.560 | 6.790 | 6.380 | 6.740 | 789,367 | +0.22(+3.37%) |
Apr 22, 2022 | 6.750 | 6.750 | 6.420 | 6.520 | 604,858 | -0.20(-2.98%) |
Apr 21, 2022 | 7.020 | 7.070 | 6.670 | 6.720 | 613,105 | -0.19(-2.75%) |
Apr 20, 2022 | 7.220 | 7.230 | 6.880 | 6.910 | 429,456 | -0.28(-3.89%) |
Apr 19, 2022 | 6.900 | 7.210 | 6.780 | 7.190 | 731,806 | +0.30(+4.35%) |
Apr 18, 2022 | 7.230 | 7.270 | 6.830 | 6.890 | 750,640 | -0.30(-4.17%) |
Apr 14, 2022 | 7.360 | 7.490 | 7.160 | 7.190 | 470,286 | -0.24(-3.23%) |
Apr 13, 2022 | 7.380 | 7.560 | 7.300 | 7.430 | 470,383 | +0.10(+1.36%) |
Apr 12, 2022 | 7.610 | 7.760 | 7.285 | 7.330 | 565,555 | -0.18(-2.40%) |
Apr 11, 2022 | 7.420 | 7.590 | 7.300 | 7.510 | 711,400 | -0.03(-0.40%) |
Apr 08, 2022 | 7.770 | 7.770 | 7.540 | 7.540 | 396,194 | -0.21(-2.71%) |
Apr 07, 2022 | 7.950 | 8.050 | 7.610 | 7.750 | 408,769 | -0.28(-3.49%) |
Apr 06, 2022 | 8.140 | 8.190 | 7.840 | 8.030 | 538,234 | -0.17(-2.07%) |
Apr 05, 2022 | 8.500 | 8.570 | 8.136 | 8.200 | 413,342 | -0.18(-2.15%) |
Apr 04, 2022 | 8.190 | 8.450 | 8.190 | 8.380 | 366,262 | +0.21(+2.57%) |