Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.720 | 3.770 | 3.570 | 3.680 | 76,928 | -0.07(-1.87%) |
Jun 29, 2022 | 3.780 | 3.780 | 3.600 | 3.750 | 275,276 | +0.02(+0.54%) |
Jun 28, 2022 | 3.690 | 3.800 | 3.668 | 3.730 | 98,802 | -0.02(-0.53%) |
Jun 27, 2022 | 3.790 | 4.000 | 3.700 | 3.750 | 133,836 | -0.02(-0.53%) |
Jun 24, 2022 | 3.820 | 3.889 | 3.690 | 3.770 | 247,337 | -0.10(-2.58%) |
Jun 23, 2022 | 3.930 | 4.005 | 3.830 | 3.870 | 148,036 | -0.10(-2.52%) |
Jun 22, 2022 | 3.720 | 4.000 | 3.670 | 3.970 | 254,604 | +0.05(+1.28%) |
Jun 21, 2022 | 4.000 | 4.058 | 3.910 | 3.920 | 180,278 | -0.13(-3.21%) |
Jun 17, 2022 | 4.060 | 4.426 | 4.000 | 4.050 | 314,784 | +0.06(+1.50%) |
Jun 16, 2022 | 4.000 | 4.170 | 3.860 | 3.990 | 219,402 | -0.07(-1.72%) |
Jun 15, 2022 | 4.510 | 4.510 | 4.050 | 4.060 | 224,782 | -0.31(-7.09%) |
Jun 14, 2022 | 4.430 | 4.465 | 4.216 | 4.370 | 120,813 | -0.15(-3.32%) |
Jun 13, 2022 | 4.860 | 4.860 | 4.385 | 4.520 | 438,965 | -0.42(-8.50%) |
Jun 10, 2022 | 5.150 | 5.392 | 4.920 | 4.940 | 177,128 | -0.22(-4.26%) |
Jun 09, 2022 | 5.010 | 5.360 | 5.010 | 5.160 | 193,266 | +0.05(+0.98%) |
Jun 08, 2022 | 4.930 | 5.250 | 4.840 | 5.110 | 280,271 | +0.08(+1.59%) |
Jun 07, 2022 | 4.990 | 5.340 | 4.745 | 5.030 | 338,053 | +0.04(+0.80%) |
Jun 06, 2022 | 5.460 | 5.620 | 4.910 | 4.990 | 232,676 | -0.38(-7.08%) |
Jun 03, 2022 | 5.340 | 5.500 | 5.200 | 5.370 | 118,799 | -0.07(-1.29%) |
Jun 02, 2022 | 5.000 | 5.440 | 4.970 | 5.440 | 241,807 | +0.27(+5.22%) |
Jun 01, 2022 | 5.280 | 5.690 | 5.120 | 5.170 | 226,967 | -0.16(-3.00%) |
May 31, 2022 | 5.370 | 5.740 | 5.230 | 5.330 | 296,356 | -0.05(-0.93%) |
May 27, 2022 | 5.890 | 5.890 | 5.080 | 5.380 | 381,388 | -0.40(-6.92%) |
May 26, 2022 | 6.250 | 6.455 | 5.705 | 5.780 | 439,236 | -0.74(-11.35%) |
May 25, 2022 | 6.360 | 7.200 | 6.210 | 6.520 | 555,601 | +0.41(+6.71%) |
May 24, 2022 | 7.910 | 7.990 | 6.020 | 6.110 | 874,241 | -4.01(-39.62%) |
May 23, 2022 | 9.980 | 10.52 | 9.267 | 10.12 | 502,604 | +0.12(+1.20%) |
May 20, 2022 | 10.15 | 10.30 | 9.090 | 10.00 | 570,656 | +0.30(+3.09%) |
May 19, 2022 | 9.210 | 10.26 | 8.880 | 9.700 | 781,880 | +0.49(+5.32%) |
May 18, 2022 | 7.700 | 9.720 | 7.439 | 9.210 | 956,576 | +1.61(+21.18%) |
May 17, 2022 | 7.270 | 7.647 | 7.150 | 7.600 | 95,432 | +0.27(+3.68%) |
May 16, 2022 | 7.540 | 7.860 | 7.250 | 7.330 | 81,897 | -0.31(-4.06%) |
May 13, 2022 | 7.560 | 7.720 | 7.420 | 7.640 | 56,209 | +0.24(+3.24%) |
May 12, 2022 | 7.350 | 7.600 | 7.135 | 7.400 | 90,176 | -0.10(-1.33%) |
May 11, 2022 | 7.990 | 8.130 | 7.350 | 7.500 | 86,913 | -0.51(-6.37%) |
May 10, 2022 | 8.490 | 8.760 | 7.640 | 8.010 | 129,173 | -0.23(-2.79%) |
May 09, 2022 | 9.850 | 9.980 | 8.060 | 8.240 | 257,308 | -1.83(-18.17%) |
May 06, 2022 | 10.18 | 10.29 | 9.840 | 10.07 | 76,746 | -0.27(-2.61%) |
May 05, 2022 | 10.49 | 10.92 | 10.18 | 10.34 | 126,191 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.39 | 10.06 | 10.57 | 246,986 | -0.53(-4.77%) |
May 03, 2022 | 10.63 | 11.61 | 10.52 | 11.10 | 352,531 | +0.43(+4.03%) |
May 02, 2022 | 9.810 | 11.02 | 9.779 | 10.67 | 151,640 | +0.66(+6.59%) |
Apr 29, 2022 | 10.03 | 10.38 | 9.570 | 10.01 | 114,413 | -0.42(-4.03%) |
Apr 28, 2022 | 10.41 | 10.77 | 10.09 | 10.43 | 98,881 | -0.17(-1.60%) |
Apr 27, 2022 | 9.760 | 10.85 | 9.550 | 10.60 | 207,833 | +0.64(+6.43%) |
Apr 26, 2022 | 9.900 | 10.25 | 9.650 | 9.960 | 148,548 | -0.14(-1.39%) |
Apr 25, 2022 | 9.550 | 10.34 | 8.400 | 10.10 | 594,167 | +1.55(+18.13%) |
Apr 22, 2022 | 11.50 | 12.39 | 8.110 | 8.550 | 1,007,354 | -3.25(-27.54%) |
Apr 21, 2022 | 11.71 | 12.10 | 11.27 | 11.80 | 289,707 | +0.13(+1.11%) |
Apr 20, 2022 | 10.97 | 11.95 | 10.97 | 11.67 | 294,205 | +0.54(+4.85%) |
Apr 19, 2022 | 11.70 | 12.18 | 10.97 | 11.13 | 466,474 | -0.50(-4.30%) |
Apr 18, 2022 | 12.76 | 12.93 | 11.57 | 11.63 | 575,051 | -1.00(-7.92%) |
Apr 14, 2022 | 12.53 | 13.59 | 12.38 | 12.63 | 823,646 | -0.06(-0.47%) |
Apr 13, 2022 | 11.99 | 13.11 | 11.76 | 12.69 | 852,483 | +0.95(+8.09%) |
Apr 12, 2022 | 11.79 | 12.29 | 10.82 | 11.74 | 589,733 | -0.58(-4.71%) |
Apr 11, 2022 | 11.17 | 12.70 | 10.62 | 12.32 | 1,507,755 | +0.74(+6.39%) |
Apr 08, 2022 | 11.78 | 14.04 | 11.40 | 11.58 | 4,901,549 | +0.04(+0.35%) |
Apr 07, 2022 | 10.97 | 12.73 | 10.50 | 11.54 | 5,021,365 | +1.17(+11.28%) |
Apr 06, 2022 | 14.69 | 16.12 | 10.28 | 10.37 | 18,000,688 | +0.03(+0.29%) |
Apr 05, 2022 | 8.790 | 11.27 | 8.790 | 10.34 | 2,062,756 | +1.60(+18.31%) |
Apr 04, 2022 | 8.720 | 8.900 | 8.370 | 8.740 | 185,990 | +0.38(+4.55%) |