Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.400 | 3.510 | 3.300 | 3.390 | 1,356,365 | -0.13(-3.69%) |
Jun 29, 2022 | 3.880 | 3.940 | 3.480 | 3.520 | 1,150,050 | -0.33(-8.57%) |
Jun 28, 2022 | 3.760 | 3.915 | 3.711 | 3.850 | 1,337,519 | +0.25(+6.94%) |
Jun 27, 2022 | 3.530 | 3.705 | 3.515 | 3.600 | 1,762,797 | +0.12(+3.45%) |
Jun 24, 2022 | 3.300 | 3.610 | 3.250 | 3.480 | 1,497,614 | +0.17(+5.14%) |
Jun 23, 2022 | 3.720 | 3.730 | 3.230 | 3.310 | 1,766,482 | -0.34(-9.32%) |
Jun 22, 2022 | 3.800 | 3.810 | 3.620 | 3.650 | 1,353,598 | -0.36(-8.98%) |
Jun 21, 2022 | 3.930 | 4.080 | 3.800 | 4.010 | 1,735,575 | +0.22(+5.80%) |
Jun 17, 2022 | 4.060 | 4.070 | 3.690 | 3.790 | 2,720,329 | -0.24(-5.96%) |
Jun 16, 2022 | 4.210 | 4.285 | 4.015 | 4.030 | 1,224,065 | -0.28(-6.50%) |
Jun 15, 2022 | 4.460 | 4.460 | 4.170 | 4.310 | 878,732 | -0.03(-0.69%) |
Jun 14, 2022 | 4.550 | 4.660 | 4.260 | 4.340 | 1,304,159 | +0.01(+0.23%) |
Jun 13, 2022 | 4.430 | 4.530 | 4.180 | 4.330 | 1,595,376 | -0.32(-6.88%) |
Jun 10, 2022 | 4.760 | 4.850 | 4.550 | 4.650 | 1,002,351 | -0.13(-2.72%) |
Jun 09, 2022 | 5.340 | 5.340 | 4.755 | 4.780 | 2,318,890 | -0.52(-9.81%) |
Jun 08, 2022 | 5.250 | 5.500 | 5.170 | 5.300 | 1,882,027 | +0.13(+2.51%) |
Jun 07, 2022 | 5.070 | 5.240 | 4.960 | 5.170 | 1,404,428 | +0.10(+1.97%) |
Jun 06, 2022 | 5.150 | 5.150 | 4.880 | 5.070 | 1,096,653 | +0.00(+0.00%) |
Jun 03, 2022 | 4.920 | 5.090 | 4.900 | 5.070 | 1,217,630 | +0.16(+3.26%) |
Jun 02, 2022 | 4.800 | 4.990 | 4.734 | 4.910 | 1,220,859 | +0.10(+2.08%) |
Jun 01, 2022 | 4.800 | 4.865 | 4.614 | 4.810 | 715,961 | +0.09(+1.91%) |
May 31, 2022 | 4.870 | 4.880 | 4.590 | 4.720 | 1,146,283 | +0.02(+0.43%) |
May 27, 2022 | 4.740 | 4.770 | 4.584 | 4.700 | 799,066 | -0.01(-0.21%) |
May 26, 2022 | 4.540 | 4.770 | 4.530 | 4.710 | 1,284,156 | +0.21(+4.67%) |
May 25, 2022 | 4.400 | 4.555 | 4.380 | 4.500 | 733,221 | +0.10(+2.27%) |
May 24, 2022 | 4.400 | 4.430 | 4.300 | 4.400 | 850,421 | -0.05(-1.12%) |
May 23, 2022 | 4.440 | 4.545 | 4.285 | 4.450 | 859,295 | +0.11(+2.53%) |
May 20, 2022 | 4.250 | 4.455 | 4.210 | 4.340 | 1,495,330 | +0.13(+3.09%) |
May 19, 2022 | 3.910 | 4.260 | 3.910 | 4.210 | 917,853 | +0.21(+5.25%) |
May 18, 2022 | 4.200 | 4.200 | 3.920 | 4.000 | 713,003 | -0.15(-3.61%) |
May 17, 2022 | 4.240 | 4.270 | 4.110 | 4.150 | 884,012 | -0.03(-0.72%) |
May 16, 2022 | 4.090 | 4.200 | 4.040 | 4.180 | 805,369 | +0.18(+4.50%) |
May 13, 2022 | 3.880 | 4.160 | 3.850 | 4.000 | 952,707 | +0.23(+6.10%) |
May 12, 2022 | 3.960 | 3.980 | 3.685 | 3.770 | 867,975 | -0.23(-5.75%) |
May 11, 2022 | 4.010 | 4.190 | 3.970 | 4.000 | 869,902 | +0.11(+2.83%) |
May 10, 2022 | 4.060 | 4.110 | 3.830 | 3.890 | 632,180 | -0.06(-1.52%) |
May 09, 2022 | 4.320 | 4.340 | 3.911 | 3.950 | 1,018,471 | -0.51(-11.43%) |
May 06, 2022 | 4.500 | 4.620 | 4.340 | 4.460 | 559,914 | +0.00(+0.00%) |
May 05, 2022 | 4.430 | 4.480 | 4.221 | 4.460 | 834,073 | +0.10(+2.29%) |
May 04, 2022 | 4.480 | 4.480 | 4.165 | 4.360 | 591,790 | -0.03(-0.68%) |
May 03, 2022 | 4.250 | 4.470 | 4.180 | 4.390 | 766,270 | +0.16(+3.78%) |
May 02, 2022 | 4.300 | 4.438 | 4.130 | 4.230 | 1,253,334 | -0.14(-3.20%) |
Apr 29, 2022 | 4.520 | 4.530 | 4.315 | 4.370 | 567,535 | -0.10(-2.24%) |
Apr 28, 2022 | 4.440 | 4.510 | 4.234 | 4.470 | 564,337 | +0.11(+2.52%) |
Apr 27, 2022 | 4.380 | 4.399 | 4.233 | 4.360 | 739,874 | +0.02(+0.45%) |
Apr 26, 2022 | 4.546 | 4.585 | 4.252 | 4.340 | 1,069,241 | +0.05(+1.14%) |
Apr 25, 2022 | 4.321 | 4.331 | 3.940 | 4.292 | 1,326,526 | -0.20(-4.36%) |
Apr 22, 2022 | 4.644 | 4.761 | 4.389 | 4.487 | 1,123,295 | -0.16(-3.37%) |
Apr 21, 2022 | 4.947 | 5.005 | 4.575 | 4.644 | 2,033,273 | -0.28(-5.75%) |
Apr 20, 2022 | 4.790 | 4.956 | 4.634 | 4.927 | 1,407,266 | +0.22(+4.78%) |
Apr 19, 2022 | 4.849 | 4.849 | 4.458 | 4.702 | 2,014,193 | -0.10(-2.04%) |
Apr 18, 2022 | 4.468 | 4.927 | 4.458 | 4.800 | 2,549,098 | +0.43(+9.84%) |
Apr 14, 2022 | 4.067 | 4.419 | 4.008 | 4.370 | 1,506,461 | +0.31(+7.71%) |
Apr 13, 2022 | 3.989 | 4.086 | 3.969 | 4.057 | 680,074 | +0.12(+2.98%) |
Apr 12, 2022 | 3.920 | 4.047 | 3.881 | 3.940 | 796,808 | +0.12(+3.07%) |
Apr 11, 2022 | 3.959 | 3.959 | 3.754 | 3.822 | 527,736 | -0.15(-3.69%) |
Apr 08, 2022 | 3.832 | 3.998 | 3.832 | 3.969 | 687,332 | +0.14(+3.57%) |
Apr 07, 2022 | 3.803 | 3.852 | 3.685 | 3.832 | 405,924 | +0.08(+2.08%) |
Apr 06, 2022 | 3.793 | 3.871 | 3.725 | 3.754 | 621,492 | -0.03(-0.78%) |
Apr 05, 2022 | 3.813 | 3.891 | 3.764 | 3.783 | 586,610 | +0.00(+0.00%) |
Apr 04, 2022 | 3.685 | 3.793 | 3.674 | 3.783 | 494,014 | +0.16(+4.31%) |