Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.150 | 6.200 | 5.820 | 5.920 | 2,060,897 | -0.38(-6.03%) |
Jun 29, 2022 | 6.550 | 6.590 | 6.180 | 6.300 | 1,212,029 | -0.26(-3.96%) |
Jun 28, 2022 | 6.780 | 6.940 | 6.540 | 6.560 | 1,268,704 | -0.23(-3.39%) |
Jun 27, 2022 | 6.980 | 7.050 | 6.680 | 6.790 | 1,210,969 | -0.17(-2.44%) |
Jun 24, 2022 | 6.850 | 7.100 | 6.710 | 6.960 | 2,170,954 | +0.25(+3.73%) |
Jun 23, 2022 | 6.150 | 6.750 | 6.150 | 6.710 | 1,529,623 | +0.58(+9.46%) |
Jun 22, 2022 | 5.810 | 6.600 | 5.810 | 6.130 | 2,754,202 | +0.22(+3.72%) |
Jun 21, 2022 | 6.340 | 6.490 | 5.900 | 5.910 | 1,782,267 | -0.20(-3.27%) |
Jun 17, 2022 | 6.000 | 6.158 | 5.890 | 6.110 | 1,929,202 | +0.17(+2.86%) |
Jun 16, 2022 | 5.980 | 6.048 | 5.690 | 5.940 | 1,918,147 | -0.32(-5.11%) |
Jun 15, 2022 | 5.970 | 6.475 | 5.925 | 6.260 | 2,599,554 | +0.40(+6.83%) |
Jun 14, 2022 | 5.910 | 6.000 | 5.615 | 5.860 | 1,791,853 | +0.02(+0.34%) |
Jun 13, 2022 | 6.200 | 6.280 | 5.780 | 5.840 | 2,084,496 | -0.59(-9.18%) |
Jun 10, 2022 | 6.460 | 6.670 | 6.260 | 6.430 | 2,204,081 | -0.34(-5.02%) |
Jun 09, 2022 | 7.050 | 7.124 | 6.700 | 6.770 | 2,174,176 | -0.43(-5.97%) |
Jun 08, 2022 | 7.400 | 7.520 | 6.930 | 7.200 | 3,440,433 | -0.27(-3.61%) |
Jun 07, 2022 | 7.430 | 7.590 | 7.260 | 7.470 | 1,587,891 | -0.07(-0.93%) |
Jun 06, 2022 | 7.830 | 7.940 | 7.510 | 7.540 | 1,272,121 | -0.04(-0.53%) |
Jun 03, 2022 | 7.750 | 8.010 | 7.520 | 7.580 | 1,391,863 | -0.39(-4.89%) |
Jun 02, 2022 | 7.610 | 8.180 | 7.520 | 7.970 | 2,468,212 | +0.46(+6.13%) |
Jun 01, 2022 | 7.470 | 7.660 | 7.285 | 7.510 | 3,194,969 | -0.46(-5.77%) |
May 31, 2022 | 8.140 | 8.180 | 7.630 | 7.970 | 3,486,918 | -0.14(-1.73%) |
May 27, 2022 | 7.990 | 8.170 | 7.920 | 8.110 | 1,469,429 | +0.22(+2.79%) |
May 26, 2022 | 7.740 | 7.960 | 7.650 | 7.890 | 1,755,943 | +0.10(+1.28%) |
May 25, 2022 | 7.450 | 7.850 | 7.430 | 7.790 | 1,716,980 | +0.29(+3.87%) |
May 24, 2022 | 7.990 | 8.000 | 7.410 | 7.500 | 2,088,133 | -0.72(-8.76%) |
May 23, 2022 | 8.000 | 8.380 | 7.915 | 8.220 | 1,844,884 | +0.25(+3.14%) |
May 20, 2022 | 8.220 | 8.410 | 7.630 | 7.970 | 2,728,621 | -0.15(-1.85%) |
May 19, 2022 | 8.270 | 8.620 | 8.100 | 8.120 | 2,227,278 | -0.19(-2.29%) |
May 18, 2022 | 8.440 | 8.650 | 8.210 | 8.310 | 2,387,950 | -0.39(-4.48%) |
May 17, 2022 | 8.640 | 8.810 | 8.426 | 8.700 | 2,296,206 | +0.53(+6.49%) |
May 16, 2022 | 8.840 | 8.840 | 8.085 | 8.170 | 2,312,268 | -0.73(-8.20%) |
May 13, 2022 | 8.360 | 9.250 | 8.060 | 8.900 | 3,945,677 | +0.86(+10.70%) |
May 12, 2022 | 7.600 | 8.410 | 7.350 | 8.040 | 5,163,765 | +0.30(+3.88%) |
May 11, 2022 | 7.880 | 8.260 | 7.370 | 7.740 | 6,285,697 | -0.23(-2.89%) |
May 10, 2022 | 7.930 | 8.550 | 7.330 | 7.970 | 13,680,134 | -2.78(-25.86%) |
May 09, 2022 | 12.32 | 12.32 | 10.65 | 10.75 | 5,285,979 | -1.99(-15.62%) |
May 06, 2022 | 13.20 | 13.20 | 12.52 | 12.74 | 2,258,243 | -0.37(-2.82%) |
May 05, 2022 | 14.00 | 14.00 | 12.53 | 13.11 | 2,897,090 | -1.29(-8.96%) |
May 04, 2022 | 13.65 | 14.44 | 12.86 | 14.40 | 1,984,109 | +0.78(+5.73%) |
May 03, 2022 | 13.82 | 14.35 | 13.35 | 13.62 | 1,909,603 | -0.12(-0.87%) |
May 02, 2022 | 13.73 | 14.10 | 13.26 | 13.74 | 2,968,538 | +0.19(+1.40%) |
Apr 29, 2022 | 14.87 | 14.87 | 13.50 | 13.55 | 2,511,959 | -1.46(-9.73%) |
Apr 28, 2022 | 15.44 | 15.48 | 13.88 | 15.01 | 3,170,877 | -0.23(-1.51%) |
Apr 27, 2022 | 15.53 | 16.03 | 15.14 | 15.24 | 712,658 | -0.39(-2.50%) |
Apr 26, 2022 | 16.49 | 16.49 | 15.59 | 15.63 | 816,906 | -0.98(-5.90%) |
Apr 25, 2022 | 15.89 | 16.77 | 15.81 | 16.61 | 732,074 | +0.63(+3.94%) |
Apr 22, 2022 | 16.66 | 16.85 | 15.75 | 15.98 | 1,443,230 | -0.67(-4.02%) |
Apr 21, 2022 | 17.88 | 18.17 | 16.63 | 16.65 | 1,103,510 | -0.78(-4.48%) |
Apr 20, 2022 | 18.27 | 18.30 | 17.40 | 17.43 | 921,871 | -0.74(-4.07%) |
Apr 19, 2022 | 17.17 | 18.31 | 17.17 | 18.17 | 867,679 | +0.85(+4.91%) |
Apr 18, 2022 | 18.44 | 18.48 | 16.99 | 17.32 | 1,216,146 | -1.28(-6.88%) |
Apr 14, 2022 | 19.00 | 19.32 | 18.33 | 18.60 | 1,065,642 | -0.19(-1.01%) |
Apr 13, 2022 | 18.00 | 18.97 | 18.00 | 18.79 | 897,506 | +0.64(+3.53%) |
Apr 12, 2022 | 18.42 | 18.91 | 18.12 | 18.15 | 1,087,422 | -0.02(-0.11%) |
Apr 11, 2022 | 18.25 | 18.62 | 18.03 | 18.17 | 983,512 | -0.35(-1.89%) |
Apr 08, 2022 | 18.70 | 18.91 | 18.35 | 18.52 | 832,104 | -0.50(-2.63%) |
Apr 07, 2022 | 18.98 | 19.45 | 18.50 | 19.02 | 748,723 | +0.30(+1.60%) |
Apr 06, 2022 | 18.77 | 19.01 | 18.30 | 18.72 | 2,118,495 | -0.56(-2.90%) |
Apr 05, 2022 | 20.27 | 20.59 | 19.08 | 19.28 | 1,413,606 | -0.74(-3.70%) |
Apr 04, 2022 | 19.84 | 20.43 | 19.54 | 20.02 | 1,584,880 | +0.34(+1.73%) |