Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.140 | 7.640 | 7.000 | 7.540 | 517,430 | +0.20(+2.72%) |
Jun 29, 2022 | 7.090 | 7.390 | 6.770 | 7.340 | 443,053 | +0.19(+2.66%) |
Jun 28, 2022 | 7.230 | 7.310 | 6.885 | 7.150 | 466,320 | -0.12(-1.65%) |
Jun 27, 2022 | 7.040 | 7.580 | 6.710 | 7.270 | 696,141 | +0.20(+2.83%) |
Jun 24, 2022 | 6.560 | 7.130 | 6.320 | 7.070 | 2,436,194 | +0.59(+9.10%) |
Jun 23, 2022 | 6.120 | 6.480 | 5.980 | 6.480 | 952,394 | +0.42(+6.93%) |
Jun 22, 2022 | 5.420 | 6.140 | 5.400 | 6.060 | 804,128 | +0.52(+9.39%) |
Jun 21, 2022 | 5.480 | 5.820 | 5.400 | 5.540 | 1,216,338 | +0.17(+3.17%) |
Jun 17, 2022 | 5.200 | 5.590 | 5.120 | 5.370 | 3,643,467 | +0.31(+6.13%) |
Jun 16, 2022 | 5.280 | 5.280 | 4.840 | 5.060 | 694,126 | -0.43(-7.83%) |
Jun 15, 2022 | 5.450 | 5.640 | 5.280 | 5.490 | 543,705 | +0.08(+1.48%) |
Jun 14, 2022 | 5.440 | 5.660 | 5.270 | 5.410 | 522,647 | +0.01(+0.19%) |
Jun 13, 2022 | 5.720 | 5.750 | 5.290 | 5.400 | 655,121 | -0.57(-9.55%) |
Jun 10, 2022 | 6.620 | 6.750 | 5.925 | 5.970 | 607,157 | -0.84(-12.33%) |
Jun 09, 2022 | 7.360 | 7.370 | 6.800 | 6.810 | 404,147 | -0.60(-8.10%) |
Jun 08, 2022 | 7.470 | 7.820 | 7.320 | 7.410 | 346,951 | -0.05(-0.67%) |
Jun 07, 2022 | 7.040 | 7.470 | 7.040 | 7.460 | 587,255 | +0.33(+4.63%) |
Jun 06, 2022 | 7.030 | 7.290 | 6.770 | 7.130 | 552,065 | +0.20(+2.89%) |
Jun 03, 2022 | 6.630 | 7.200 | 6.500 | 6.930 | 691,373 | +0.20(+2.97%) |
Jun 02, 2022 | 6.460 | 6.750 | 6.190 | 6.730 | 653,358 | +0.20(+3.06%) |
Jun 01, 2022 | 7.310 | 7.460 | 6.500 | 6.530 | 667,436 | -0.73(-10.06%) |
May 31, 2022 | 7.400 | 7.520 | 6.990 | 7.260 | 1,591,753 | -0.13(-1.76%) |
May 27, 2022 | 7.010 | 7.630 | 6.960 | 7.390 | 651,770 | +0.38(+5.42%) |
May 26, 2022 | 6.740 | 7.210 | 6.690 | 7.010 | 819,447 | +0.20(+2.94%) |
May 25, 2022 | 6.410 | 6.860 | 6.300 | 6.810 | 565,490 | +0.39(+6.07%) |
May 24, 2022 | 6.410 | 6.520 | 6.190 | 6.420 | 559,994 | -0.17(-2.58%) |
May 23, 2022 | 6.670 | 6.790 | 6.490 | 6.590 | 562,406 | -0.08(-1.20%) |
May 20, 2022 | 6.800 | 6.980 | 6.281 | 6.670 | 523,156 | +0.06(+0.91%) |
May 19, 2022 | 6.380 | 6.720 | 6.349 | 6.610 | 771,734 | +0.25(+3.93%) |
May 18, 2022 | 6.630 | 6.900 | 6.200 | 6.360 | 602,359 | -0.51(-7.42%) |
May 17, 2022 | 7.010 | 7.205 | 6.700 | 6.870 | 590,851 | +0.16(+2.38%) |
May 16, 2022 | 7.040 | 7.200 | 6.680 | 6.710 | 594,876 | -0.44(-6.15%) |
May 13, 2022 | 6.950 | 7.540 | 6.950 | 7.150 | 1,030,001 | +0.41(+6.08%) |
May 12, 2022 | 6.450 | 7.040 | 6.255 | 6.740 | 1,134,112 | +0.31(+4.82%) |
May 11, 2022 | 7.270 | 7.370 | 6.415 | 6.430 | 789,147 | -0.97(-13.11%) |
May 10, 2022 | 8.170 | 8.470 | 7.370 | 7.400 | 982,555 | -0.35(-4.52%) |
May 09, 2022 | 8.180 | 8.250 | 7.480 | 7.750 | 902,313 | -0.68(-8.07%) |
May 06, 2022 | 8.560 | 8.690 | 8.220 | 8.430 | 540,913 | -0.37(-4.20%) |
May 05, 2022 | 9.170 | 9.530 | 8.640 | 8.800 | 708,824 | -0.37(-4.03%) |
May 04, 2022 | 9.050 | 9.240 | 8.160 | 9.170 | 897,450 | +0.15(+1.66%) |
May 03, 2022 | 9.220 | 9.415 | 8.760 | 9.020 | 593,287 | -0.35(-3.74%) |
May 02, 2022 | 8.590 | 9.575 | 8.490 | 9.370 | 889,170 | +0.80(+9.33%) |
Apr 29, 2022 | 8.840 | 9.050 | 8.540 | 8.570 | 602,319 | -0.31(-3.49%) |
Apr 28, 2022 | 8.580 | 8.990 | 8.190 | 8.880 | 784,528 | +0.03(+0.34%) |
Apr 27, 2022 | 8.960 | 9.210 | 8.790 | 8.850 | 603,036 | -0.05(-0.56%) |
Apr 26, 2022 | 9.240 | 9.525 | 8.850 | 8.900 | 901,411 | -0.45(-4.81%) |
Apr 25, 2022 | 9.100 | 9.450 | 8.980 | 9.350 | 822,253 | +0.18(+1.96%) |
Apr 22, 2022 | 8.840 | 9.380 | 8.840 | 9.170 | 843,266 | +0.34(+3.85%) |
Apr 21, 2022 | 9.090 | 9.317 | 8.600 | 8.830 | 637,640 | -0.18(-2.00%) |
Apr 20, 2022 | 9.500 | 9.790 | 8.960 | 9.010 | 796,135 | -0.42(-4.45%) |
Apr 19, 2022 | 8.990 | 9.700 | 8.789 | 9.430 | 1,076,277 | +0.32(+3.51%) |
Apr 18, 2022 | 8.860 | 9.270 | 8.395 | 9.110 | 1,166,789 | +0.16(+1.79%) |
Apr 14, 2022 | 9.170 | 9.320 | 8.480 | 8.950 | 923,458 | -0.40(-4.28%) |
Apr 13, 2022 | 9.390 | 9.629 | 8.990 | 9.350 | 1,597,972 | +0.59(+6.74%) |
Apr 12, 2022 | 7.990 | 9.010 | 7.510 | 8.760 | 4,396,090 | +0.75(+9.36%) |
Apr 11, 2022 | 10.19 | 10.53 | 7.960 | 8.010 | 5,900,246 | -3.31(-29.24%) |
Apr 08, 2022 | 22.63 | 22.98 | 9.750 | 11.32 | 10,888,881 | -11.58(-50.57%) |
Apr 07, 2022 | 21.75 | 23.64 | 21.75 | 22.90 | 1,131,357 | +1.36(+6.31%) |
Apr 06, 2022 | 21.57 | 22.33 | 21.37 | 21.54 | 491,976 | -0.46(-2.09%) |
Apr 05, 2022 | 26.25 | 26.80 | 21.90 | 22.00 | 1,182,661 | -4.46(-16.86%) |
Apr 04, 2022 | 25.11 | 26.52 | 25.09 | 26.46 | 737,947 | +1.40(+5.59%) |