Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.240 | 7.540 | 7.090 | 7.370 | 1,652,464 | -0.07(-0.94%) |
Jun 29, 2022 | 7.880 | 7.905 | 7.305 | 7.440 | 1,855,457 | -0.43(-5.46%) |
Jun 28, 2022 | 8.520 | 8.548 | 7.805 | 7.870 | 2,170,770 | -0.45(-5.41%) |
Jun 27, 2022 | 8.190 | 8.350 | 7.905 | 8.320 | 2,881,541 | +0.30(+3.74%) |
Jun 24, 2022 | 7.180 | 8.075 | 7.075 | 8.020 | 6,198,994 | +0.91(+12.80%) |
Jun 23, 2022 | 8.300 | 8.490 | 6.930 | 7.110 | 5,530,933 | -1.43(-16.74%) |
Jun 22, 2022 | 8.980 | 8.980 | 8.440 | 8.540 | 3,400,147 | -0.79(-8.47%) |
Jun 21, 2022 | 9.480 | 9.745 | 9.228 | 9.330 | 2,329,846 | +0.10(+1.08%) |
Jun 17, 2022 | 10.01 | 10.10 | 9.200 | 9.230 | 12,167,297 | -0.73(-7.33%) |
Jun 16, 2022 | 10.20 | 10.48 | 9.875 | 9.960 | 3,389,358 | -0.63(-5.95%) |
Jun 15, 2022 | 10.95 | 11.03 | 10.36 | 10.59 | 2,669,738 | -0.16(-1.49%) |
Jun 14, 2022 | 10.56 | 10.82 | 10.20 | 10.75 | 3,363,103 | +0.32(+3.07%) |
Jun 13, 2022 | 10.64 | 10.78 | 10.13 | 10.43 | 2,445,602 | -0.83(-7.37%) |
Jun 10, 2022 | 10.91 | 11.40 | 10.83 | 11.26 | 2,264,477 | -0.10(-0.88%) |
Jun 09, 2022 | 12.00 | 12.01 | 11.30 | 11.36 | 2,548,766 | -0.78(-6.43%) |
Jun 08, 2022 | 12.54 | 12.74 | 11.98 | 12.14 | 1,897,671 | -0.53(-4.18%) |
Jun 07, 2022 | 12.05 | 12.71 | 11.96 | 12.67 | 1,635,278 | +0.34(+2.76%) |
Jun 06, 2022 | 12.69 | 12.69 | 11.97 | 12.33 | 1,753,999 | -0.04(-0.32%) |
Jun 03, 2022 | 12.30 | 12.41 | 11.84 | 12.37 | 2,015,527 | -0.17(-1.36%) |
Jun 02, 2022 | 11.96 | 12.60 | 11.96 | 12.54 | 2,092,888 | +0.74(+6.27%) |
Jun 01, 2022 | 11.86 | 12.10 | 11.44 | 11.80 | 2,460,893 | +0.00(+0.00%) |
May 31, 2022 | 12.61 | 12.71 | 11.74 | 11.80 | 2,552,060 | -0.57(-4.61%) |
May 27, 2022 | 11.96 | 12.38 | 11.66 | 12.37 | 2,216,923 | +0.61(+5.19%) |
May 26, 2022 | 11.65 | 11.95 | 11.38 | 11.76 | 1,949,807 | +0.11(+0.94%) |
May 25, 2022 | 11.59 | 11.85 | 11.30 | 11.65 | 2,164,965 | -0.22(-1.85%) |
May 24, 2022 | 12.19 | 12.35 | 11.70 | 11.87 | 1,785,599 | -0.62(-4.96%) |
May 23, 2022 | 12.05 | 12.60 | 11.90 | 12.49 | 2,099,710 | +0.82(+7.03%) |
May 20, 2022 | 12.31 | 12.51 | 11.04 | 11.67 | 2,583,043 | -0.45(-3.71%) |
May 19, 2022 | 11.46 | 12.36 | 11.38 | 12.12 | 2,212,451 | +0.58(+5.03%) |
May 18, 2022 | 12.97 | 13.17 | 11.42 | 11.54 | 5,030,890 | -2.25(-16.32%) |
May 17, 2022 | 13.86 | 14.16 | 13.55 | 13.79 | 2,329,334 | +0.53(+4.00%) |
May 16, 2022 | 13.03 | 13.60 | 13.03 | 13.26 | 1,524,623 | +0.47(+3.67%) |
May 13, 2022 | 12.38 | 13.10 | 12.33 | 12.79 | 2,401,764 | +0.94(+7.93%) |
May 12, 2022 | 12.10 | 12.26 | 11.45 | 11.85 | 2,433,737 | -0.64(-5.12%) |
May 11, 2022 | 12.67 | 13.40 | 12.42 | 12.49 | 2,289,507 | +0.08(+0.64%) |
May 10, 2022 | 12.38 | 12.74 | 11.80 | 12.41 | 2,737,017 | +0.25(+2.06%) |
May 09, 2022 | 13.37 | 13.37 | 12.02 | 12.16 | 2,393,977 | -1.61(-11.69%) |
May 06, 2022 | 14.37 | 14.45 | 13.68 | 13.77 | 1,777,847 | -0.80(-5.49%) |
May 05, 2022 | 15.55 | 15.72 | 14.14 | 14.57 | 1,801,141 | -0.89(-5.76%) |
May 04, 2022 | 15.43 | 15.82 | 14.66 | 15.46 | 3,113,749 | +0.17(+1.11%) |
May 03, 2022 | 16.05 | 16.05 | 15.11 | 15.29 | 2,991,508 | -0.96(-5.91%) |
May 02, 2022 | 16.55 | 16.80 | 15.47 | 16.25 | 2,257,425 | -0.62(-3.68%) |
Apr 29, 2022 | 17.99 | 18.66 | 16.51 | 16.87 | 3,582,252 | -2.46(-12.73%) |
Apr 28, 2022 | 19.51 | 19.66 | 18.51 | 19.33 | 1,427,065 | -0.37(-1.88%) |
Apr 27, 2022 | 19.92 | 20.33 | 19.33 | 19.70 | 1,467,411 | +0.24(+1.23%) |
Apr 26, 2022 | 19.98 | 20.45 | 19.20 | 19.46 | 1,576,722 | -0.69(-3.42%) |
Apr 25, 2022 | 19.54 | 20.53 | 19.07 | 20.15 | 2,258,310 | -0.55(-2.66%) |
Apr 22, 2022 | 21.95 | 22.13 | 20.52 | 20.70 | 2,518,457 | -1.26(-5.74%) |
Apr 21, 2022 | 23.97 | 24.00 | 21.25 | 21.96 | 3,762,522 | -2.88(-11.59%) |
Apr 20, 2022 | 25.62 | 25.65 | 24.35 | 24.84 | 2,533,310 | -1.07(-4.13%) |
Apr 19, 2022 | 27.03 | 27.11 | 25.55 | 25.91 | 1,765,905 | -1.64(-5.95%) |
Apr 18, 2022 | 27.62 | 28.10 | 27.08 | 27.55 | 1,424,869 | +0.14(+0.51%) |
Apr 14, 2022 | 26.09 | 27.70 | 26.08 | 27.41 | 1,633,437 | +1.27(+4.86%) |
Apr 13, 2022 | 25.06 | 26.20 | 24.64 | 26.14 | 2,215,673 | +1.38(+5.57%) |
Apr 12, 2022 | 25.30 | 25.85 | 24.74 | 24.76 | 1,457,881 | -0.02(-0.08%) |
Apr 11, 2022 | 26.30 | 26.30 | 24.45 | 24.78 | 1,912,832 | -1.88(-7.05%) |
Apr 08, 2022 | 27.37 | 29.24 | 26.03 | 26.66 | 2,350,975 | -0.68(-2.49%) |
Apr 07, 2022 | 27.16 | 27.76 | 26.55 | 27.34 | 1,312,835 | +0.15(+0.55%) |
Apr 06, 2022 | 26.67 | 27.89 | 26.02 | 27.19 | 2,194,927 | +0.67(+2.53%) |
Apr 05, 2022 | 26.97 | 27.92 | 25.68 | 26.52 | 2,152,283 | -0.10(-0.38%) |
Apr 04, 2022 | 26.99 | 27.27 | 26.42 | 26.62 | 1,519,753 | -0.22(-0.82%) |