Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.590 | 2.610 | 2.470 | 2.530 | 780,286 | -0.02(-0.78%) |
Jun 29, 2022 | 2.620 | 2.630 | 2.520 | 2.550 | 398,430 | -0.06(-2.30%) |
Jun 28, 2022 | 2.680 | 2.720 | 2.570 | 2.610 | 460,766 | -0.07(-2.61%) |
Jun 27, 2022 | 2.850 | 2.860 | 2.620 | 2.680 | 688,341 | -0.12(-4.29%) |
Jun 24, 2022 | 2.700 | 2.800 | 2.660 | 2.800 | 697,112 | +0.15(+5.66%) |
Jun 23, 2022 | 2.650 | 2.750 | 2.550 | 2.650 | 464,153 | +0.05(+1.92%) |
Jun 22, 2022 | 2.680 | 2.790 | 2.585 | 2.600 | 1,051,139 | +0.09(+3.59%) |
Jun 21, 2022 | 2.610 | 2.620 | 2.500 | 2.510 | 484,279 | -0.04(-1.57%) |
Jun 17, 2022 | 2.540 | 2.640 | 2.520 | 2.550 | 819,103 | -0.01(-0.39%) |
Jun 16, 2022 | 2.610 | 2.650 | 2.520 | 2.560 | 739,593 | -0.13(-4.83%) |
Jun 15, 2022 | 2.630 | 2.750 | 2.550 | 2.690 | 467,497 | +0.08(+3.07%) |
Jun 14, 2022 | 2.630 | 2.700 | 2.610 | 2.610 | 357,420 | -0.03(-1.14%) |
Jun 13, 2022 | 2.730 | 2.740 | 2.620 | 2.640 | 723,501 | -0.17(-6.05%) |
Jun 10, 2022 | 2.920 | 2.930 | 2.810 | 2.810 | 542,335 | -0.15(-5.07%) |
Jun 09, 2022 | 3.030 | 3.050 | 2.940 | 2.960 | 461,307 | -0.09(-2.95%) |
Jun 08, 2022 | 3.050 | 3.120 | 3.030 | 3.050 | 221,563 | -0.04(-1.29%) |
Jun 07, 2022 | 3.080 | 3.140 | 3.010 | 3.090 | 196,651 | +0.00(+0.00%) |
Jun 06, 2022 | 3.150 | 3.250 | 3.030 | 3.090 | 314,044 | -0.03(-0.96%) |
Jun 03, 2022 | 3.140 | 3.140 | 3.030 | 3.120 | 301,088 | -0.06(-1.89%) |
Jun 02, 2022 | 3.110 | 3.220 | 3.060 | 3.180 | 637,579 | +0.10(+3.25%) |
Jun 01, 2022 | 3.300 | 3.318 | 3.000 | 3.080 | 1,066,543 | -0.16(-4.94%) |
May 31, 2022 | 3.530 | 3.600 | 3.230 | 3.240 | 668,221 | -0.31(-8.73%) |
May 27, 2022 | 3.200 | 3.560 | 3.180 | 3.550 | 766,587 | +0.41(+13.06%) |
May 26, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 709,778 | +0.11(+3.63%) |
May 25, 2022 | 3.000 | 3.050 | 2.920 | 3.030 | 342,576 | +0.01(+0.33%) |
May 24, 2022 | 3.290 | 3.290 | 3.010 | 3.020 | 501,291 | -0.33(-9.85%) |
May 23, 2022 | 3.340 | 3.395 | 3.170 | 3.350 | 559,148 | +0.05(+1.52%) |
May 20, 2022 | 3.430 | 3.460 | 3.200 | 3.300 | 567,742 | -0.03(-0.90%) |
May 19, 2022 | 2.940 | 3.390 | 2.940 | 3.330 | 1,456,250 | +0.34(+11.37%) |
May 18, 2022 | 3.050 | 3.110 | 2.930 | 2.990 | 1,536,889 | -0.01(-0.33%) |
May 17, 2022 | 3.120 | 3.135 | 2.920 | 3.000 | 1,608,657 | -0.02(-0.66%) |
May 16, 2022 | 3.220 | 3.250 | 2.970 | 3.020 | 1,971,401 | -0.33(-9.85%) |
May 13, 2022 | 3.590 | 3.680 | 3.280 | 3.350 | 1,162,446 | -0.19(-5.37%) |
May 12, 2022 | 3.500 | 3.650 | 3.230 | 3.540 | 1,332,232 | -0.11(-3.01%) |
May 11, 2022 | 3.790 | 3.900 | 3.630 | 3.650 | 892,782 | -0.09(-2.41%) |
May 10, 2022 | 4.120 | 4.140 | 3.700 | 3.740 | 967,500 | -0.20(-5.08%) |
May 09, 2022 | 4.200 | 4.270 | 3.910 | 3.940 | 761,101 | -0.33(-7.73%) |
May 06, 2022 | 4.550 | 4.550 | 4.150 | 4.270 | 497,101 | -0.25(-5.53%) |
May 05, 2022 | 4.650 | 4.660 | 4.460 | 4.520 | 276,368 | -0.18(-3.83%) |
May 04, 2022 | 4.590 | 4.750 | 4.400 | 4.700 | 361,830 | +0.10(+2.17%) |
May 03, 2022 | 4.740 | 4.930 | 4.490 | 4.600 | 456,390 | -0.03(-0.65%) |
May 02, 2022 | 4.320 | 4.630 | 4.295 | 4.630 | 460,203 | +0.32(+7.42%) |
Apr 29, 2022 | 4.520 | 4.650 | 4.310 | 4.310 | 351,956 | -0.32(-6.91%) |
Apr 28, 2022 | 4.360 | 4.640 | 4.240 | 4.630 | 489,728 | +0.33(+7.67%) |
Apr 27, 2022 | 4.420 | 4.510 | 4.280 | 4.300 | 421,073 | -0.12(-2.71%) |
Apr 26, 2022 | 4.470 | 4.500 | 4.360 | 4.420 | 501,528 | -0.07(-1.56%) |
Apr 25, 2022 | 4.420 | 4.600 | 4.410 | 4.490 | 565,096 | +0.00(+0.00%) |
Apr 22, 2022 | 4.510 | 4.640 | 4.450 | 4.490 | 287,199 | -0.05(-1.10%) |
Apr 21, 2022 | 4.660 | 4.710 | 4.500 | 4.540 | 629,800 | -0.09(-1.94%) |
Apr 20, 2022 | 4.670 | 4.710 | 4.560 | 4.630 | 380,408 | -0.04(-0.86%) |
Apr 19, 2022 | 4.460 | 4.750 | 4.430 | 4.670 | 464,089 | +0.22(+4.94%) |
Apr 18, 2022 | 4.520 | 4.570 | 4.400 | 4.450 | 684,766 | -0.11(-2.41%) |
Apr 14, 2022 | 4.690 | 4.700 | 4.500 | 4.560 | 285,428 | -0.14(-2.98%) |
Apr 13, 2022 | 4.550 | 4.730 | 4.540 | 4.700 | 354,311 | +0.10(+2.17%) |
Apr 12, 2022 | 4.700 | 4.748 | 4.550 | 4.600 | 352,812 | -0.05(-1.08%) |
Apr 11, 2022 | 4.600 | 4.770 | 4.540 | 4.650 | 238,924 | -0.04(-0.85%) |
Apr 08, 2022 | 4.730 | 4.840 | 4.628 | 4.690 | 229,879 | -0.04(-0.85%) |
Apr 07, 2022 | 4.930 | 5.160 | 4.710 | 4.730 | 471,183 | -0.18(-3.67%) |
Apr 06, 2022 | 5.060 | 5.130 | 4.860 | 4.910 | 400,591 | -0.21(-4.10%) |
Apr 05, 2022 | 5.250 | 5.290 | 5.035 | 5.120 | 404,853 | -0.20(-3.76%) |
Apr 04, 2022 | 5.090 | 5.380 | 5.090 | 5.320 | 582,672 | +0.25(+4.93%) |