Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.730 | 7.750 | 7.420 | 7.580 | 5,395,463 | -0.23(-2.94%) |
Jun 29, 2022 | 8.150 | 8.150 | 7.755 | 7.810 | 4,940,549 | -0.30(-3.70%) |
Jun 28, 2022 | 8.390 | 8.590 | 8.100 | 8.110 | 3,657,381 | -0.25(-2.99%) |
Jun 27, 2022 | 8.420 | 8.510 | 8.130 | 8.360 | 4,567,704 | -0.03(-0.36%) |
Jun 24, 2022 | 8.330 | 8.505 | 8.280 | 8.390 | 12,467,612 | +0.18(+2.19%) |
Jun 23, 2022 | 8.190 | 8.260 | 7.900 | 8.210 | 7,536,359 | +0.09(+1.11%) |
Jun 22, 2022 | 7.910 | 8.200 | 7.870 | 8.120 | 6,521,667 | +0.04(+0.50%) |
Jun 21, 2022 | 8.380 | 8.460 | 8.025 | 8.080 | 9,900,161 | -0.30(-3.58%) |
Jun 17, 2022 | 8.230 | 8.620 | 8.095 | 8.380 | 49,946,704 | +0.22(+2.70%) |
Jun 16, 2022 | 8.520 | 8.540 | 8.070 | 8.160 | 7,906,150 | -0.63(-7.17%) |
Jun 15, 2022 | 8.790 | 8.990 | 8.665 | 8.790 | 7,263,720 | +0.13(+1.50%) |
Jun 14, 2022 | 8.920 | 9.040 | 8.650 | 8.660 | 4,556,639 | -0.21(-2.37%) |
Jun 13, 2022 | 9.000 | 9.100 | 8.785 | 8.870 | 5,085,624 | -0.47(-5.03%) |
Jun 10, 2022 | 9.470 | 9.590 | 9.280 | 9.340 | 4,175,382 | -0.39(-4.01%) |
Jun 09, 2022 | 9.950 | 10.07 | 9.720 | 9.730 | 3,982,549 | -0.31(-3.09%) |
Jun 08, 2022 | 10.00 | 10.24 | 9.950 | 10.04 | 2,755,834 | -0.07(-0.69%) |
Jun 07, 2022 | 9.920 | 10.20 | 9.840 | 10.11 | 3,405,242 | +0.01(+0.10%) |
Jun 06, 2022 | 10.17 | 10.39 | 9.970 | 10.10 | 5,626,607 | +0.02(+0.20%) |
Jun 03, 2022 | 9.930 | 10.27 | 9.880 | 10.08 | 4,510,006 | +0.02(+0.20%) |
Jun 02, 2022 | 9.550 | 10.15 | 9.470 | 10.06 | 4,536,898 | +0.65(+6.91%) |
Jun 01, 2022 | 9.860 | 9.920 | 9.285 | 9.410 | 4,722,082 | -0.29(-2.99%) |
May 31, 2022 | 9.390 | 9.800 | 9.290 | 9.700 | 6,098,020 | +0.32(+3.41%) |
May 27, 2022 | 9.110 | 9.405 | 9.100 | 9.380 | 3,757,695 | +0.25(+2.74%) |
May 26, 2022 | 8.930 | 9.255 | 8.930 | 9.130 | 6,056,954 | +0.33(+3.75%) |
May 25, 2022 | 8.210 | 8.850 | 8.120 | 8.800 | 6,423,989 | +0.59(+7.19%) |
May 24, 2022 | 8.570 | 8.570 | 8.120 | 8.210 | 5,290,576 | -0.47(-5.41%) |
May 23, 2022 | 8.340 | 8.690 | 8.198 | 8.680 | 6,052,629 | +0.20(+2.36%) |
May 20, 2022 | 8.340 | 8.530 | 8.095 | 8.480 | 13,922,803 | +0.30(+3.67%) |
May 19, 2022 | 9.280 | 9.350 | 8.120 | 8.180 | 27,877,014 | -1.53(-15.76%) |
May 18, 2022 | 10.23 | 10.29 | 9.635 | 9.710 | 3,524,648 | -0.72(-6.90%) |
May 17, 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 2,917,023 | +0.44(+4.40%) |
May 16, 2022 | 10.07 | 10.15 | 9.890 | 9.990 | 3,048,638 | -0.15(-1.48%) |
May 13, 2022 | 9.820 | 10.31 | 9.785 | 10.14 | 5,672,157 | +0.45(+4.64%) |
May 12, 2022 | 9.070 | 9.925 | 9.070 | 9.690 | 7,048,514 | +0.50(+5.44%) |
May 11, 2022 | 9.570 | 9.657 | 9.180 | 9.190 | 3,981,112 | -0.40(-4.17%) |
May 10, 2022 | 9.730 | 9.870 | 9.320 | 9.590 | 8,310,479 | +0.00(+0.00%) |
May 09, 2022 | 9.710 | 10.15 | 9.535 | 9.590 | 7,261,534 | -0.26(-2.64%) |
May 06, 2022 | 10.47 | 10.65 | 9.665 | 9.850 | 24,107,524 | -3.44(-25.88%) |
May 05, 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 4,193,456 | -1.13(-7.84%) |
May 04, 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 4,453,498 | +0.18(+1.26%) |
May 03, 2022 | 14.46 | 14.59 | 14.03 | 14.24 | 2,858,440 | -0.18(-1.25%) |
May 02, 2022 | 14.24 | 14.44 | 14.03 | 14.42 | 3,059,836 | +0.23(+1.62%) |
Apr 29, 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 2,408,622 | -0.24(-1.66%) |
Apr 28, 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 2,424,423 | +0.47(+3.37%) |
Apr 27, 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 2,845,095 | +0.22(+1.60%) |
Apr 26, 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 4,207,815 | -0.85(-5.83%) |
Apr 25, 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 3,507,318 | +0.25(+1.74%) |
Apr 22, 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 3,323,921 | -0.77(-5.10%) |
Apr 21, 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 2,594,822 | -0.22(-1.44%) |
Apr 20, 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 1,834,806 | -0.11(-0.71%) |
Apr 19, 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 3,013,015 | +0.60(+4.04%) |
Apr 18, 2022 | 14.81 | 14.96 | 14.65 | 14.84 | 2,517,557 | -0.04(-0.27%) |
Apr 14, 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 2,604,068 | -0.12(-0.80%) |
Apr 13, 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 2,319,497 | +0.33(+2.25%) |
Apr 12, 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 3,301,466 | -0.01(-0.07%) |
Apr 11, 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 2,614,084 | -0.06(-0.41%) |
Apr 08, 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 2,368,704 | -0.10(-0.67%) |
Apr 07, 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 2,135,728 | -0.04(-0.27%) |
Apr 06, 2022 | 14.89 | 15.05 | 14.58 | 14.88 | 2,836,905 | -0.30(-1.98%) |
Apr 05, 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 2,840,726 | -0.35(-2.25%) |
Apr 04, 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 2,676,677 | +0.14(+0.91%) |