Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.200 | 4.240 | 4.160 | 4.220 | 267,349 | -0.04(-0.82%) |
Jun 29, 2022 | 4.290 | 4.300 | 4.250 | 4.255 | 302,418 | -0.04(-0.82%) |
Jun 28, 2022 | 4.330 | 4.360 | 4.290 | 4.290 | 585,948 | -0.07(-1.61%) |
Jun 27, 2022 | 4.360 | 4.385 | 4.330 | 4.360 | 659,787 | +0.05(+1.16%) |
Jun 24, 2022 | 4.230 | 4.320 | 4.230 | 4.310 | 263,843 | +0.09(+2.13%) |
Jun 23, 2022 | 4.270 | 4.270 | 4.190 | 4.220 | 320,625 | -0.10(-2.31%) |
Jun 22, 2022 | 4.260 | 4.370 | 4.260 | 4.320 | 423,109 | -0.07(-1.59%) |
Jun 21, 2022 | 4.470 | 4.470 | 4.390 | 4.390 | 789,686 | +0.03(+0.80%) |
Jun 17, 2022 | 4.430 | 4.430 | 4.335 | 4.355 | 191,801 | -0.04(-0.97%) |
Jun 16, 2022 | 4.380 | 4.660 | 4.340 | 4.397 | 429,871 | -0.23(-5.02%) |
Jun 15, 2022 | 4.680 | 4.700 | 4.580 | 4.630 | 247,452 | +0.05(+1.15%) |
Jun 14, 2022 | 4.605 | 4.635 | 4.560 | 4.577 | 491,009 | -0.02(-0.49%) |
Jun 13, 2022 | 4.620 | 4.650 | 4.590 | 4.600 | 316,501 | -0.13(-2.75%) |
Jun 10, 2022 | 4.750 | 4.760 | 4.700 | 4.730 | 289,711 | -0.11(-2.27%) |
Jun 09, 2022 | 4.910 | 4.930 | 4.830 | 4.840 | 607,584 | -0.00(-0.08%) |
Jun 08, 2022 | 4.870 | 4.885 | 4.830 | 4.844 | 124,596 | -0.08(-1.64%) |
Jun 07, 2022 | 4.870 | 4.930 | 4.870 | 4.925 | 103,403 | -0.00(-0.10%) |
Jun 06, 2022 | 4.950 | 4.980 | 4.900 | 4.930 | 113,739 | +0.02(+0.41%) |
Jun 03, 2022 | 4.910 | 4.940 | 4.890 | 4.910 | 115,479 | -0.07(-1.41%) |
Jun 02, 2022 | 4.885 | 4.980 | 4.870 | 4.980 | 344,158 | +0.14(+2.89%) |
Jun 01, 2022 | 4.940 | 4.940 | 4.820 | 4.840 | 205,123 | -0.06(-1.22%) |
May 31, 2022 | 4.890 | 4.925 | 4.870 | 4.900 | 286,436 | -0.07(-1.41%) |
May 27, 2022 | 4.920 | 5.010 | 4.912 | 4.970 | 143,729 | -0.13(-2.55%) |
May 26, 2022 | 4.840 | 5.450 | 4.840 | 5.100 | 169,003 | -0.01(-0.20%) |
May 25, 2022 | 5.100 | 5.150 | 5.000 | 5.110 | 163,845 | -0.02(-0.49%) |
May 24, 2022 | 5.090 | 5.150 | 5.065 | 5.135 | 166,471 | +0.08(+1.48%) |
May 23, 2022 | 4.990 | 5.070 | 4.980 | 5.060 | 235,157 | +0.16(+3.27%) |
May 20, 2022 | 4.890 | 4.910 | 4.830 | 4.900 | 175,011 | +0.02(+0.41%) |
May 19, 2022 | 4.870 | 4.930 | 4.855 | 4.880 | 171,049 | +0.10(+2.09%) |
May 18, 2022 | 4.880 | 4.880 | 4.780 | 4.780 | 167,002 | -0.15(-3.04%) |
May 17, 2022 | 4.900 | 4.930 | 4.870 | 4.930 | 182,167 | +0.07(+1.54%) |
May 16, 2022 | 4.810 | 4.860 | 4.795 | 4.855 | 272,246 | +0.06(+1.25%) |
May 13, 2022 | 4.760 | 4.840 | 4.760 | 4.795 | 229,994 | +0.08(+1.80%) |
May 12, 2022 | 4.710 | 4.750 | 4.650 | 4.710 | 283,991 | +0.00(+0.11%) |
May 11, 2022 | 4.780 | 4.820 | 4.700 | 4.705 | 315,762 | +0.00(+0.11%) |
May 10, 2022 | 4.700 | 4.710 | 4.610 | 4.700 | 1,413,662 | +0.01(+0.21%) |
May 09, 2022 | 4.740 | 4.760 | 4.660 | 4.690 | 854,896 | -0.15(-3.10%) |
May 06, 2022 | 4.930 | 4.940 | 4.840 | 4.840 | 746,924 | -0.07(-1.43%) |
May 05, 2022 | 4.970 | 5.010 | 4.876 | 4.910 | 1,190,350 | -0.12(-2.39%) |
May 04, 2022 | 5.030 | 5.050 | 4.910 | 5.030 | 134,430 | +0.00(+0.00%) |
May 03, 2022 | 5.020 | 5.070 | 5.010 | 5.030 | 315,516 | +0.08(+1.62%) |
May 02, 2022 | 4.950 | 5.000 | 4.900 | 4.950 | 221,592 | -0.03(-0.60%) |
Apr 29, 2022 | 5.105 | 5.130 | 4.980 | 4.980 | 310,380 | -0.20(-3.86%) |
Apr 28, 2022 | 5.100 | 5.220 | 5.100 | 5.180 | 362,969 | +0.26(+5.28%) |
Apr 27, 2022 | 4.910 | 4.970 | 4.880 | 4.920 | 194,979 | +0.22(+4.68%) |
Apr 26, 2022 | 4.820 | 4.820 | 4.670 | 4.700 | 217,783 | -0.13(-2.69%) |
Apr 25, 2022 | 4.810 | 4.830 | 4.740 | 4.830 | 345,862 | -0.04(-0.82%) |
Apr 22, 2022 | 4.960 | 4.960 | 4.840 | 4.870 | 177,620 | +0.01(+0.21%) |
Apr 21, 2022 | 5.010 | 5.010 | 4.840 | 4.860 | 181,440 | -0.06(-1.32%) |
Apr 20, 2022 | 4.960 | 4.990 | 4.908 | 4.925 | 201,679 | +0.08(+1.55%) |
Apr 19, 2022 | 4.770 | 4.860 | 4.760 | 4.850 | 406,094 | +0.09(+1.89%) |
Apr 18, 2022 | 4.840 | 5.020 | 4.680 | 4.760 | 294,521 | -0.04(-0.94%) |
Apr 14, 2022 | 4.910 | 4.910 | 4.710 | 4.805 | 221,643 | -0.00(-0.10%) |
Apr 13, 2022 | 4.810 | 4.820 | 4.790 | 4.810 | 92,975 | -0.03(-0.62%) |
Apr 12, 2022 | 4.900 | 4.905 | 4.820 | 4.840 | 133,683 | +0.05(+1.15%) |
Apr 11, 2022 | 4.820 | 4.910 | 4.780 | 4.785 | 219,665 | +0.00(+0.10%) |
Apr 08, 2022 | 4.700 | 4.800 | 4.700 | 4.780 | 164,819 | +0.22(+4.82%) |
Apr 07, 2022 | 4.570 | 4.588 | 4.520 | 4.560 | 405,619 | +0.11(+2.47%) |
Apr 06, 2022 | 4.405 | 4.465 | 4.395 | 4.450 | 282,088 | +0.00(+0.00%) |
Apr 05, 2022 | 4.480 | 4.510 | 4.410 | 4.450 | 382,628 | -0.07(-1.55%) |
Apr 04, 2022 | 4.540 | 4.576 | 4.495 | 4.520 | 361,267 | -0.06(-1.31%) |