Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.340 | 4.680 | 4.290 | 4.580 | 341,950 | +0.08(+1.78%) |
Jun 29, 2022 | 4.500 | 4.560 | 4.310 | 4.500 | 342,234 | -0.06(-1.32%) |
Jun 28, 2022 | 4.540 | 4.680 | 4.400 | 4.560 | 544,493 | +0.04(+0.88%) |
Jun 27, 2022 | 4.930 | 5.000 | 4.500 | 4.520 | 710,694 | -0.38(-7.76%) |
Jun 24, 2022 | 5.440 | 5.520 | 4.805 | 4.900 | 4,942,429 | -0.51(-9.43%) |
Jun 23, 2022 | 4.360 | 5.420 | 4.335 | 5.410 | 1,663,934 | +1.18(+27.90%) |
Jun 22, 2022 | 4.040 | 4.440 | 4.013 | 4.230 | 710,748 | -0.01(-0.24%) |
Jun 21, 2022 | 3.840 | 4.310 | 3.790 | 4.240 | 990,022 | +0.52(+13.98%) |
Jun 17, 2022 | 3.770 | 3.900 | 3.700 | 3.720 | 757,003 | +0.00(+0.00%) |
Jun 16, 2022 | 3.800 | 3.860 | 3.590 | 3.720 | 1,403,911 | -0.24(-6.06%) |
Jun 15, 2022 | 4.160 | 4.160 | 3.910 | 3.960 | 660,464 | -0.17(-4.12%) |
Jun 14, 2022 | 4.060 | 4.225 | 3.970 | 4.130 | 555,125 | +0.13(+3.25%) |
Jun 13, 2022 | 4.250 | 4.250 | 3.900 | 4.000 | 969,377 | -0.38(-8.68%) |
Jun 10, 2022 | 4.610 | 4.710 | 4.310 | 4.380 | 481,397 | -0.15(-3.31%) |
Jun 09, 2022 | 4.600 | 4.739 | 4.470 | 4.530 | 577,395 | -0.08(-1.74%) |
Jun 08, 2022 | 4.920 | 5.000 | 4.470 | 4.610 | 961,044 | -0.34(-6.87%) |
Jun 07, 2022 | 4.620 | 5.025 | 4.580 | 4.950 | 554,322 | +0.28(+6.00%) |
Jun 06, 2022 | 5.000 | 5.030 | 4.540 | 4.670 | 806,292 | -0.25(-5.08%) |
Jun 03, 2022 | 4.630 | 4.940 | 4.400 | 4.920 | 781,725 | +0.23(+4.90%) |
Jun 02, 2022 | 4.360 | 4.700 | 4.300 | 4.690 | 523,080 | +0.31(+7.08%) |
Jun 01, 2022 | 4.720 | 4.730 | 4.350 | 4.380 | 543,365 | -0.25(-5.40%) |
May 31, 2022 | 4.930 | 4.940 | 4.610 | 4.630 | 1,514,098 | -0.28(-5.70%) |
May 27, 2022 | 4.710 | 4.920 | 4.620 | 4.910 | 335,327 | +0.20(+4.25%) |
May 26, 2022 | 4.580 | 4.760 | 4.540 | 4.710 | 372,981 | +0.24(+5.37%) |
May 25, 2022 | 4.320 | 4.590 | 4.320 | 4.470 | 486,986 | +0.12(+2.76%) |
May 24, 2022 | 4.550 | 4.560 | 4.280 | 4.350 | 701,410 | -0.24(-5.23%) |
May 23, 2022 | 4.590 | 4.700 | 4.465 | 4.590 | 420,771 | +0.06(+1.32%) |
May 20, 2022 | 4.750 | 4.790 | 4.260 | 4.530 | 546,342 | +0.01(+0.22%) |
May 19, 2022 | 4.380 | 4.650 | 4.380 | 4.520 | 442,970 | +0.07(+1.57%) |
May 18, 2022 | 5.020 | 5.110 | 4.440 | 4.450 | 745,114 | -0.69(-13.42%) |
May 17, 2022 | 5.100 | 5.180 | 4.780 | 5.140 | 915,253 | +0.25(+5.11%) |
May 16, 2022 | 4.620 | 5.030 | 4.530 | 4.890 | 1,063,075 | +0.32(+7.00%) |
May 13, 2022 | 4.330 | 4.790 | 4.220 | 4.570 | 1,072,243 | +0.43(+10.39%) |
May 12, 2022 | 3.750 | 4.180 | 3.740 | 4.140 | 1,849,793 | +0.25(+6.43%) |
May 11, 2022 | 4.170 | 4.260 | 3.800 | 3.890 | 1,671,350 | -0.25(-6.04%) |
May 10, 2022 | 4.550 | 4.690 | 4.080 | 4.140 | 1,627,323 | -0.27(-6.12%) |
May 09, 2022 | 5.000 | 5.000 | 4.340 | 4.410 | 1,559,120 | -0.66(-13.02%) |
May 06, 2022 | 5.290 | 5.300 | 5.050 | 5.070 | 474,346 | -0.26(-4.88%) |
May 05, 2022 | 5.720 | 5.720 | 5.220 | 5.330 | 583,619 | -0.48(-8.26%) |
May 04, 2022 | 5.740 | 5.850 | 5.300 | 5.810 | 689,607 | +0.11(+1.93%) |
May 03, 2022 | 5.650 | 5.915 | 5.490 | 5.700 | 997,837 | +0.07(+1.24%) |
May 02, 2022 | 5.150 | 5.650 | 5.140 | 5.630 | 945,273 | +0.49(+9.53%) |
Apr 29, 2022 | 5.520 | 5.710 | 5.125 | 5.140 | 579,351 | -0.43(-7.72%) |
Apr 28, 2022 | 5.520 | 5.700 | 5.250 | 5.570 | 543,012 | +0.08(+1.46%) |
Apr 27, 2022 | 5.530 | 5.680 | 5.430 | 5.490 | 655,103 | -0.06(-1.08%) |
Apr 26, 2022 | 5.830 | 5.890 | 5.520 | 5.550 | 445,263 | -0.35(-5.93%) |
Apr 25, 2022 | 5.740 | 6.030 | 5.710 | 5.900 | 503,661 | +0.13(+2.25%) |
Apr 22, 2022 | 6.100 | 6.190 | 5.750 | 5.770 | 473,284 | -0.25(-4.15%) |
Apr 21, 2022 | 6.390 | 6.582 | 5.970 | 6.020 | 576,704 | -0.30(-4.75%) |
Apr 20, 2022 | 6.690 | 6.780 | 6.240 | 6.320 | 488,596 | -0.22(-3.36%) |
Apr 19, 2022 | 6.640 | 6.780 | 6.390 | 6.540 | 659,384 | +0.02(+0.31%) |
Apr 18, 2022 | 6.990 | 6.990 | 6.390 | 6.520 | 910,137 | -0.34(-4.96%) |
Apr 14, 2022 | 7.060 | 7.120 | 6.713 | 6.860 | 559,065 | -0.20(-2.83%) |
Apr 13, 2022 | 6.980 | 7.290 | 6.820 | 7.060 | 1,159,802 | +0.15(+2.17%) |
Apr 12, 2022 | 7.340 | 7.550 | 6.890 | 6.910 | 784,549 | -0.25(-3.56%) |
Apr 11, 2022 | 7.830 | 7.870 | 7.050 | 7.165 | 1,035,215 | -0.80(-10.10%) |
Apr 08, 2022 | 8.210 | 8.270 | 7.860 | 7.970 | 558,133 | -0.28(-3.39%) |
Apr 07, 2022 | 8.500 | 8.630 | 8.130 | 8.250 | 359,091 | -0.25(-2.94%) |
Apr 06, 2022 | 8.520 | 8.670 | 8.290 | 8.500 | 467,067 | -0.10(-1.16%) |
Apr 05, 2022 | 8.990 | 9.180 | 8.540 | 8.600 | 430,939 | -0.40(-4.44%) |
Apr 04, 2022 | 8.700 | 9.105 | 8.590 | 9.000 | 429,290 | +0.35(+4.05%) |