Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.615 | 6.899 | 6.300 | 6.301 | 1,543,610 | -0.75(-10.62%) |
Jun 29, 2022 | 7.500 | 7.556 | 6.903 | 7.050 | 1,273,405 | -0.42(-5.58%) |
Jun 28, 2022 | 8.000 | 8.010 | 7.455 | 7.467 | 1,626,601 | -0.33(-4.27%) |
Jun 27, 2022 | 7.932 | 8.318 | 7.620 | 7.800 | 2,107,869 | +0.12(+1.56%) |
Jun 24, 2022 | 7.290 | 8.220 | 7.290 | 7.680 | 2,632,259 | +0.30(+4.07%) |
Jun 23, 2022 | 7.500 | 7.650 | 7.200 | 7.380 | 1,718,225 | -0.30(-3.87%) |
Jun 22, 2022 | 7.500 | 7.950 | 7.500 | 7.677 | 2,427,033 | -0.57(-6.95%) |
Jun 21, 2022 | 8.300 | 8.700 | 8.040 | 8.250 | 2,164,165 | +0.06(+0.73%) |
Jun 17, 2022 | 8.940 | 8.946 | 7.877 | 8.190 | 2,821,357 | +0.01(+0.18%) |
Jun 16, 2022 | 7.800 | 8.925 | 7.050 | 8.175 | 5,597,626 | +0.01(+0.17%) |
Jun 15, 2022 | 9.009 | 9.037 | 7.755 | 8.162 | 5,559,091 | -1.18(-12.62%) |
Jun 14, 2022 | 12.23 | 12.97 | 9.161 | 9.341 | 9,061,004 | -2.46(-20.88%) |
Jun 13, 2022 | 11.15 | 13.04 | 10.34 | 11.80 | 11,389,636 | -1.43(-10.77%) |
Jun 10, 2022 | 11.83 | 13.72 | 11.55 | 13.23 | 9,040,863 | +0.93(+7.56%) |
Jun 09, 2022 | 11.77 | 14.55 | 11.40 | 12.30 | 15,579,493 | +1.05(+9.33%) |
Jun 08, 2022 | 9.585 | 13.20 | 9.188 | 11.25 | 17,057,618 | +2.40(+27.12%) |
Jun 07, 2022 | 7.950 | 9.226 | 7.755 | 8.850 | 5,423,793 | +0.76(+9.46%) |
Jun 06, 2022 | 8.277 | 8.918 | 7.953 | 8.085 | 2,688,008 | -0.29(-3.47%) |
Jun 03, 2022 | 7.650 | 8.475 | 7.350 | 8.376 | 3,408,711 | +0.53(+6.77%) |
Jun 02, 2022 | 7.200 | 8.084 | 7.117 | 7.845 | 3,411,375 | +0.54(+7.44%) |
Jun 01, 2022 | 7.580 | 8.100 | 7.125 | 7.302 | 3,285,194 | -0.42(-5.49%) |
May 31, 2022 | 9.493 | 9.600 | 7.351 | 7.726 | 8,667,934 | -0.49(-6.00%) |
May 27, 2022 | 6.218 | 8.400 | 5.952 | 8.220 | 7,788,549 | +2.28(+38.38%) |
May 26, 2022 | 5.904 | 6.330 | 5.700 | 5.940 | 2,176,433 | +0.17(+2.96%) |
May 25, 2022 | 6.000 | 6.000 | 5.700 | 5.769 | 1,045,808 | -0.01(-0.10%) |
May 24, 2022 | 6.150 | 6.207 | 5.706 | 5.775 | 1,363,732 | -0.58(-9.16%) |
May 23, 2022 | 6.457 | 6.750 | 5.850 | 6.357 | 2,108,164 | -0.04(-0.56%) |
May 20, 2022 | 6.827 | 6.915 | 6.300 | 6.393 | 2,157,011 | -0.44(-6.39%) |
May 19, 2022 | 6.780 | 7.123 | 6.452 | 6.830 | 2,225,350 | -0.13(-1.87%) |
May 18, 2022 | 7.710 | 7.710 | 6.753 | 6.960 | 2,885,660 | -0.55(-7.29%) |
May 17, 2022 | 6.459 | 8.070 | 6.432 | 7.508 | 10,851,420 | -3.97(-34.58%) |
May 16, 2022 | 10.20 | 13.35 | 9.900 | 11.47 | 2,593,726 | +1.45(+14.50%) |
May 13, 2022 | 10.35 | 10.90 | 9.870 | 10.02 | 896,304 | +0.00(+0.04%) |
May 12, 2022 | 9.795 | 10.41 | 9.373 | 10.02 | 495,733 | -0.30(-2.87%) |
May 11, 2022 | 10.80 | 12.00 | 10.20 | 10.31 | 760,936 | -0.32(-3.03%) |
May 10, 2022 | 11.55 | 12.21 | 10.50 | 10.63 | 517,972 | -1.22(-10.31%) |
May 09, 2022 | 13.01 | 13.12 | 11.51 | 11.86 | 528,431 | -1.49(-11.19%) |
May 06, 2022 | 14.10 | 14.41 | 13.13 | 13.35 | 524,851 | -0.30(-2.20%) |
May 05, 2022 | 15.15 | 15.45 | 13.58 | 13.65 | 1,084,663 | -1.95(-12.49%) |
May 04, 2022 | 14.55 | 15.90 | 14.40 | 15.60 | 1,615,727 | +2.10(+15.54%) |
May 03, 2022 | 13.05 | 14.38 | 13.05 | 13.50 | 522,079 | +0.30(+2.31%) |
May 02, 2022 | 13.56 | 14.06 | 12.92 | 13.20 | 583,962 | -1.20(-8.35%) |
Apr 29, 2022 | 15.30 | 15.90 | 14.25 | 14.40 | 685,378 | -0.75(-4.95%) |
Apr 28, 2022 | 14.40 | 15.45 | 13.53 | 15.15 | 831,949 | +0.82(+5.70%) |
Apr 27, 2022 | 15.00 | 15.00 | 14.25 | 14.33 | 494,305 | -0.67(-4.45%) |
Apr 26, 2022 | 15.30 | 16.35 | 15.00 | 15.00 | 985,543 | +0.33(+2.24%) |
Apr 25, 2022 | 15.00 | 15.45 | 13.96 | 14.67 | 917,682 | -1.38(-8.59%) |
Apr 22, 2022 | 16.05 | 16.80 | 15.45 | 16.05 | 767,656 | -0.60(-3.60%) |
Apr 21, 2022 | 18.75 | 19.50 | 16.50 | 16.65 | 1,658,416 | -1.95(-10.48%) |
Apr 20, 2022 | 18.75 | 19.95 | 18.30 | 18.60 | 890,913 | -0.15(-0.80%) |
Apr 19, 2022 | 19.50 | 19.65 | 18.15 | 18.75 | 1,266,648 | -1.65(-8.09%) |
Apr 18, 2022 | 20.70 | 22.80 | 19.80 | 20.40 | 2,993,568 | -1.50(-6.85%) |
Apr 14, 2022 | 18.60 | 23.55 | 17.70 | 21.90 | 4,033,153 | +2.70(+14.06%) |
Apr 13, 2022 | 19.05 | 19.95 | 17.70 | 19.20 | 1,287,789 | +0.60(+3.23%) |
Apr 12, 2022 | 18.60 | 21.75 | 18.15 | 18.60 | 3,184,068 | +1.65(+9.73%) |
Apr 11, 2022 | 17.40 | 17.85 | 16.65 | 16.95 | 638,580 | -1.95(-10.32%) |
Apr 08, 2022 | 17.55 | 19.80 | 16.95 | 18.90 | 1,220,769 | +0.75(+4.13%) |
Apr 07, 2022 | 19.35 | 19.95 | 17.85 | 18.15 | 1,187,183 | -1.50(-7.63%) |
Apr 06, 2022 | 20.40 | 21.30 | 19.35 | 19.65 | 1,267,652 | -0.75(-3.68%) |
Apr 05, 2022 | 21.30 | 21.60 | 20.25 | 20.40 | 1,000,540 | -1.35(-6.21%) |
Apr 04, 2022 | 20.55 | 22.35 | 20.40 | 21.75 | 1,796,704 | +1.95(+9.85%) |