Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.903 | 8.120 | 6.300 | 7.500 | 302,536 | +0.56(+8.01%) |
Jun 29, 2022 | 6.800 | 7.253 | 6.600 | 6.944 | 192,480 | +0.11(+1.55%) |
Jun 28, 2022 | 6.667 | 7.089 | 6.600 | 6.838 | 99,163 | -0.06(-0.90%) |
Jun 27, 2022 | 6.600 | 7.150 | 6.400 | 6.900 | 139,600 | +0.38(+5.78%) |
Jun 24, 2022 | 6.500 | 6.900 | 6.358 | 6.523 | 111,090 | +0.20(+3.11%) |
Jun 23, 2022 | 6.400 | 6.900 | 6.250 | 6.326 | 26,482 | -0.02(-0.38%) |
Jun 22, 2022 | 6.100 | 6.680 | 5.910 | 6.350 | 29,484 | -0.01(-0.13%) |
Jun 21, 2022 | 6.401 | 6.599 | 6.100 | 6.358 | 26,208 | +0.15(+2.38%) |
Jun 17, 2022 | 6.225 | 6.870 | 6.000 | 6.210 | 52,784 | -0.43(-6.46%) |
Jun 16, 2022 | 6.700 | 7.079 | 6.160 | 6.639 | 51,521 | -0.46(-6.49%) |
Jun 15, 2022 | 7.884 | 8.150 | 6.800 | 7.100 | 308,214 | +0.10(+1.43%) |
Jun 14, 2022 | 7.300 | 10.50 | 6.600 | 7.000 | 578,776 | -0.36(-4.89%) |
Jun 13, 2022 | 8.500 | 8.600 | 7.000 | 7.360 | 56,062 | -1.12(-13.22%) |
Jun 10, 2022 | 8.600 | 9.059 | 8.202 | 8.481 | 19,751 | -0.12(-1.38%) |
Jun 09, 2022 | 9.100 | 9.100 | 8.400 | 8.600 | 24,211 | -0.30(-3.37%) |
Jun 08, 2022 | 8.800 | 9.100 | 8.700 | 8.900 | 18,417 | +0.05(+0.61%) |
Jun 07, 2022 | 9.500 | 9.600 | 8.780 | 8.846 | 19,193 | -0.39(-4.26%) |
Jun 06, 2022 | 9.600 | 9.600 | 8.761 | 9.240 | 28,910 | -0.18(-1.91%) |
Jun 03, 2022 | 9.500 | 9.700 | 9.200 | 9.420 | 11,086 | -0.07(-0.74%) |
Jun 02, 2022 | 9.600 | 9.700 | 9.250 | 9.490 | 12,485 | -0.01(-0.11%) |
Jun 01, 2022 | 10.10 | 10.10 | 9.321 | 9.500 | 24,366 | +0.29(+3.15%) |
May 31, 2022 | 9.200 | 9.750 | 9.193 | 9.210 | 18,304 | -0.08(-0.90%) |
May 27, 2022 | 9.800 | 9.800 | 9.200 | 9.294 | 30,324 | -0.41(-4.19%) |
May 26, 2022 | 9.703 | 10.10 | 9.105 | 9.700 | 35,767 | -0.10(-1.03%) |
May 25, 2022 | 9.800 | 10.10 | 9.700 | 9.801 | 37,079 | -0.20(-1.99%) |
May 24, 2022 | 10.00 | 10.17 | 9.600 | 10.00 | 41,843 | -0.10(-0.99%) |
May 23, 2022 | 10.00 | 10.80 | 9.000 | 10.10 | 81,665 | -0.10(-0.98%) |
May 20, 2022 | 16.00 | 16.00 | 9.395 | 10.20 | 274,313 | -5.10(-33.33%) |
May 19, 2022 | 14.70 | 16.60 | 14.70 | 15.30 | 17,774 | -0.40(-2.55%) |
May 18, 2022 | 15.50 | 16.20 | 14.90 | 15.70 | 11,721 | -0.30(-1.88%) |
May 17, 2022 | 16.90 | 17.40 | 15.80 | 16.00 | 8,743 | -0.90(-5.33%) |
May 16, 2022 | 18.50 | 18.80 | 16.60 | 16.90 | 17,956 | -1.60(-8.65%) |
May 13, 2022 | 15.20 | 19.00 | 15.00 | 18.50 | 31,658 | +3.70(+25.00%) |
May 12, 2022 | 13.90 | 14.80 | 13.20 | 14.80 | 11,445 | +0.90(+6.47%) |
May 11, 2022 | 14.10 | 14.60 | 13.50 | 13.90 | 9,251 | -0.20(-1.42%) |
May 10, 2022 | 14.60 | 15.20 | 14.00 | 14.10 | 21,711 | +0.30(+2.17%) |
May 09, 2022 | 14.80 | 14.88 | 13.60 | 13.80 | 18,224 | -1.20(-8.00%) |
May 06, 2022 | 16.10 | 16.10 | 14.70 | 15.00 | 32,207 | -1.50(-9.09%) |
May 05, 2022 | 17.50 | 18.00 | 16.20 | 16.50 | 58,367 | -1.60(-8.84%) |
May 04, 2022 | 18.50 | 18.70 | 16.90 | 18.10 | 64,429 | -0.20(-1.09%) |
May 03, 2022 | 18.10 | 19.00 | 17.80 | 18.30 | 18,132 | -0.40(-2.14%) |
May 02, 2022 | 19.20 | 20.20 | 17.90 | 18.70 | 38,869 | -0.10(-0.53%) |
Apr 29, 2022 | 19.00 | 20.10 | 18.50 | 18.80 | 32,030 | -1.20(-6.00%) |
Apr 28, 2022 | 20.40 | 20.80 | 19.50 | 20.00 | 40,789 | +0.00(+0.00%) |
Apr 27, 2022 | 20.60 | 21.40 | 19.65 | 20.00 | 20,107 | -0.90(-4.31%) |
Apr 26, 2022 | 22.00 | 22.50 | 20.50 | 20.90 | 32,238 | -1.10(-5.00%) |
Apr 25, 2022 | 19.60 | 22.35 | 19.40 | 22.00 | 40,722 | +0.10(+0.46%) |
Apr 22, 2022 | 20.30 | 22.00 | 20.30 | 21.90 | 35,062 | +1.40(+6.83%) |
Apr 21, 2022 | 23.50 | 24.00 | 20.00 | 20.50 | 89,342 | -4.00(-16.33%) |
Apr 20, 2022 | 24.10 | 27.50 | 23.40 | 24.50 | 751,266 | +2.10(+9.38%) |
Apr 19, 2022 | 22.50 | 23.40 | 22.20 | 22.40 | 13,053 | -0.10(-0.44%) |
Apr 18, 2022 | 26.20 | 27.20 | 22.50 | 22.50 | 38,559 | -3.70(-14.12%) |
Apr 14, 2022 | 30.20 | 30.40 | 26.00 | 26.20 | 44,147 | -3.10(-10.58%) |
Apr 13, 2022 | 30.20 | 31.20 | 28.00 | 29.30 | 45,170 | -0.90(-2.98%) |
Apr 12, 2022 | 31.60 | 32.30 | 29.20 | 30.20 | 27,837 | -2.30(-7.08%) |
Apr 11, 2022 | 34.50 | 35.80 | 30.10 | 32.50 | 95,752 | -2.60(-7.41%) |
Apr 08, 2022 | 34.70 | 38.30 | 34.00 | 35.10 | 119,182 | -0.40(-1.13%) |
Apr 07, 2022 | 35.40 | 37.10 | 33.50 | 35.50 | 121,239 | -0.60(-1.66%) |
Apr 06, 2022 | 32.80 | 38.00 | 32.80 | 36.10 | 111,688 | +2.10(+6.18%) |
Apr 05, 2022 | 35.50 | 36.71 | 33.00 | 34.00 | 72,577 | -2.00(-5.56%) |
Apr 04, 2022 | 36.50 | 41.50 | 35.40 | 36.00 | 162,554 | -0.60(-1.64%) |