Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.580 | 5.910 | 5.580 | 5.670 | 2,581 | +0.06(+1.07%) |
Jun 29, 2022 | 5.860 | 6.000 | 5.250 | 5.610 | 23,637 | -0.84(-13.02%) |
Jun 28, 2022 | 6.450 | 6.595 | 6.090 | 6.450 | 15,501 | -0.11(-1.68%) |
Jun 27, 2022 | 6.710 | 6.740 | 6.470 | 6.560 | 8,528 | +0.10(+1.55%) |
Jun 24, 2022 | 6.890 | 6.980 | 6.320 | 6.460 | 30,788 | -0.14(-2.12%) |
Jun 23, 2022 | 6.590 | 7.100 | 6.470 | 6.600 | 18,348 | +0.12(+1.85%) |
Jun 22, 2022 | 7.050 | 7.280 | 6.290 | 6.480 | 54,166 | -0.48(-6.96%) |
Jun 21, 2022 | 7.000 | 7.390 | 6.965 | 6.965 | 19,092 | +0.12(+1.83%) |
Jun 17, 2022 | 7.340 | 7.463 | 6.770 | 6.840 | 25,785 | -0.31(-4.34%) |
Jun 16, 2022 | 7.290 | 7.300 | 6.930 | 7.150 | 6,213 | +0.04(+0.63%) |
Jun 15, 2022 | 7.660 | 7.750 | 6.480 | 7.105 | 1,282,131 | -0.67(-8.57%) |
Jun 14, 2022 | 7.960 | 7.960 | 7.350 | 7.771 | 14,035 | +0.00(+0.03%) |
Jun 13, 2022 | 8.800 | 8.800 | 7.280 | 7.769 | 5,696 | -1.08(-12.22%) |
Jun 10, 2022 | 8.850 | 8.850 | 8.850 | 8.850 | 1,121 | -0.05(-0.56%) |
Jun 09, 2022 | 8.900 | 8.990 | 8.814 | 8.900 | 619 | -0.16(-1.77%) |
Jun 08, 2022 | 8.870 | 9.100 | 8.870 | 9.060 | 1,370 | +0.03(+0.33%) |
Jun 07, 2022 | 8.900 | 9.140 | 8.900 | 9.030 | 1,954 | +0.18(+2.03%) |
Jun 06, 2022 | 9.190 | 9.190 | 8.800 | 8.850 | 3,162 | -0.07(-0.78%) |
Jun 03, 2022 | 9.000 | 9.310 | 8.872 | 8.920 | 2,917 | +0.02(+0.22%) |
Jun 02, 2022 | 9.000 | 9.120 | 8.900 | 8.900 | 2,019 | -0.11(-1.22%) |
Jun 01, 2022 | 9.100 | 9.100 | 9.000 | 9.010 | 7,465 | -0.01(-0.11%) |
May 31, 2022 | 8.970 | 9.120 | 8.970 | 9.020 | 1,717 | -0.03(-0.33%) |
May 27, 2022 | 9.200 | 9.200 | 9.000 | 9.050 | 5,405 | -0.13(-1.42%) |
May 26, 2022 | 9.310 | 9.310 | 9.090 | 9.180 | 1,883 | +0.18(+2.00%) |
May 25, 2022 | 9.300 | 9.310 | 8.800 | 9.000 | 6,616 | -0.04(-0.44%) |
May 24, 2022 | 9.300 | 9.300 | 8.810 | 9.040 | 3,159 | -0.26(-2.80%) |
May 23, 2022 | 9.245 | 9.300 | 9.245 | 9.300 | 2,906 | +0.00(+0.00%) |
May 20, 2022 | 9.350 | 9.350 | 9.300 | 9.300 | 400 | -0.19(-1.98%) |
May 19, 2022 | 9.488 | 9.488 | 9.488 | 9.488 | 173 | +0.19(+2.02%) |
May 17, 2022 | 9.299 | 3 | +0.45(+5.08%) | |||
May 16, 2022 | 9.000 | 9.100 | 8.850 | 8.850 | 8,836 | +0.05(+0.56%) |
May 13, 2022 | 8.986 | 8.986 | 8.801 | 8.801 | 664 | +0.12(+1.33%) |
May 12, 2022 | 8.920 | 8.920 | 8.000 | 8.686 | 2,870 | +0.04(+0.42%) |
May 11, 2022 | 9.100 | 9.350 | 8.650 | 8.650 | 1,584 | +0.07(+0.85%) |
May 10, 2022 | 9.300 | 9.395 | 8.577 | 8.577 | 1,628 | -1.64(-16.08%) |
May 09, 2022 | 9.720 | 10.22 | 9.170 | 10.22 | 3,806 | +0.25(+2.53%) |
May 06, 2022 | 9.720 | 10.02 | 9.720 | 9.968 | 2,883 | +0.00(+0.03%) |
May 05, 2022 | 9.720 | 9.965 | 9.720 | 9.965 | 1,474 | +0.24(+2.52%) |
May 03, 2022 | 9.720 | 131 | -0.00(-0.05%) | |||
May 02, 2022 | 9.510 | 9.920 | 9.510 | 9.725 | 1,537 | +0.32(+3.46%) |
Apr 29, 2022 | 9.600 | 9.876 | 9.400 | 9.400 | 2,053 | +0.17(+1.84%) |
Apr 28, 2022 | 9.600 | 9.600 | 9.020 | 9.230 | 2,453 | +0.28(+3.13%) |
Apr 27, 2022 | 9.530 | 9.530 | 8.650 | 8.950 | 8,532 | -0.81(-8.30%) |
Apr 26, 2022 | 9.970 | 10.29 | 9.760 | 9.760 | 2,049 | -0.25(-2.50%) |
Apr 25, 2022 | 10.29 | 10.29 | 9.586 | 10.01 | 5,563 | -0.29(-2.86%) |
Apr 22, 2022 | 10.54 | 10.54 | 10.21 | 10.30 | 6,426 | -0.23(-2.23%) |
Apr 21, 2022 | 10.64 | 10.65 | 10.54 | 10.54 | 4,114 | -0.11(-1.03%) |
Apr 20, 2022 | 10.64 | 10.65 | 10.64 | 10.65 | 848 | +0.24(+2.31%) |
Apr 19, 2022 | 10.62 | 10.81 | 10.41 | 10.41 | 1,058 | -0.10(-0.95%) |
Apr 18, 2022 | 10.51 | 10.54 | 10.51 | 10.51 | 1,638 | -0.35(-3.22%) |
Apr 13, 2022 | 10.86 | 55 | -0.32(-2.86%) | |||
Apr 12, 2022 | 11.15 | 11.18 | 10.93 | 11.18 | 3,862 | -0.00(-0.04%) |
Apr 11, 2022 | 11.06 | 11.18 | 11.06 | 11.18 | 543 | -0.03(-0.23%) |
Apr 08, 2022 | 11.11 | 11.51 | 10.92 | 11.21 | 4,032 | +0.11(+0.99%) |
Apr 07, 2022 | 11.22 | 11.22 | 11.10 | 11.10 | 2,732 | -0.15(-1.33%) |
Apr 06, 2022 | 11.27 | 11.50 | 11.03 | 11.25 | 11,577 | -0.90(-7.42%) |
Apr 05, 2022 | 11.28 | 12.15 | 11.28 | 12.15 | 3,928 | +0.39(+3.33%) |
Apr 04, 2022 | 11.31 | 11.76 | 11.31 | 11.76 | 1,216 | +0.73(+6.67%) |