Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.690 | 6.872 | 6.300 | 6.550 | 392,362 | -0.11(-1.65%) |
Jun 29, 2022 | 7.440 | 7.580 | 6.580 | 6.660 | 699,221 | -0.84(-11.20%) |
Jun 28, 2022 | 8.000 | 8.000 | 7.300 | 7.500 | 665,589 | -0.33(-4.21%) |
Jun 27, 2022 | 7.490 | 7.880 | 7.200 | 7.830 | 742,796 | +0.51(+6.97%) |
Jun 24, 2022 | 6.920 | 7.950 | 6.750 | 7.320 | 1,588,234 | +0.47(+6.86%) |
Jun 23, 2022 | 7.080 | 7.400 | 6.660 | 6.850 | 799,115 | -0.36(-4.99%) |
Jun 22, 2022 | 7.270 | 7.550 | 7.010 | 7.210 | 985,562 | -0.76(-9.54%) |
Jun 21, 2022 | 7.900 | 8.230 | 7.700 | 7.970 | 768,757 | +0.20(+2.57%) |
Jun 17, 2022 | 8.050 | 8.150 | 7.390 | 7.770 | 723,935 | -0.53(-6.39%) |
Jun 16, 2022 | 7.450 | 8.750 | 6.740 | 8.300 | 1,415,934 | +0.38(+4.80%) |
Jun 15, 2022 | 7.860 | 8.320 | 7.550 | 7.920 | 1,319,925 | -0.03(-0.38%) |
Jun 14, 2022 | 9.570 | 10.28 | 7.900 | 7.950 | 13,209,647 | +0.22(+2.85%) |
Jun 13, 2022 | 8.130 | 8.440 | 7.210 | 7.730 | 1,934,235 | -1.42(-15.52%) |
Jun 10, 2022 | 9.600 | 10.16 | 8.900 | 9.150 | 1,505,762 | -0.70(-7.11%) |
Jun 09, 2022 | 11.50 | 11.58 | 9.750 | 9.850 | 2,006,974 | -1.73(-14.94%) |
Jun 08, 2022 | 12.60 | 13.21 | 11.15 | 11.58 | 5,996,858 | -0.92(-7.36%) |
Jun 07, 2022 | 12.12 | 13.59 | 12.11 | 12.50 | 5,771,627 | +0.08(+0.64%) |
Jun 06, 2022 | 14.03 | 14.15 | 12.12 | 12.42 | 1,053,136 | -1.51(-10.84%) |
Jun 03, 2022 | 15.26 | 15.39 | 13.21 | 13.93 | 2,271,309 | -1.44(-9.37%) |
Jun 02, 2022 | 15.00 | 16.15 | 15.00 | 15.37 | 891,766 | -0.18(-1.16%) |
Jun 01, 2022 | 16.75 | 17.30 | 14.87 | 15.55 | 918,088 | -1.18(-7.05%) |
May 31, 2022 | 18.00 | 19.18 | 16.73 | 16.73 | 5,388,529 | +1.01(+6.42%) |
May 27, 2022 | 14.82 | 16.39 | 14.70 | 15.72 | 1,212,425 | +0.90(+6.07%) |
May 26, 2022 | 14.51 | 15.90 | 14.51 | 14.82 | 845,983 | +0.12(+0.82%) |
May 25, 2022 | 14.52 | 14.89 | 14.25 | 14.70 | 286,762 | +0.35(+2.44%) |
May 24, 2022 | 14.63 | 14.98 | 14.05 | 14.35 | 307,648 | -0.59(-3.95%) |
May 23, 2022 | 15.09 | 15.31 | 14.51 | 14.94 | 467,987 | +0.02(+0.13%) |
May 20, 2022 | 16.21 | 16.88 | 14.50 | 14.92 | 1,006,545 | -1.26(-7.79%) |
May 19, 2022 | 14.97 | 17.78 | 14.97 | 16.18 | 1,379,279 | +0.38(+2.41%) |
May 18, 2022 | 17.20 | 17.49 | 15.00 | 15.80 | 677,813 | -0.88(-5.28%) |
May 17, 2022 | 18.00 | 20.47 | 16.13 | 16.68 | 3,115,516 | -0.86(-4.90%) |
May 16, 2022 | 13.57 | 18.86 | 13.57 | 17.54 | 8,188,760 | +3.74(+27.10%) |
May 13, 2022 | 13.40 | 14.27 | 13.20 | 13.80 | 609,464 | +0.94(+7.31%) |
May 12, 2022 | 12.87 | 13.24 | 12.09 | 12.86 | 436,091 | -0.49(-3.67%) |
May 11, 2022 | 13.83 | 15.28 | 13.35 | 13.35 | 1,082,201 | +0.09(+0.68%) |
May 10, 2022 | 14.75 | 15.79 | 12.50 | 13.26 | 505,073 | -0.82(-5.82%) |
May 09, 2022 | 17.02 | 17.40 | 14.05 | 14.08 | 538,280 | -4.14(-22.72%) |
May 06, 2022 | 18.66 | 18.90 | 17.25 | 18.22 | 632,841 | -0.87(-4.56%) |
May 05, 2022 | 20.39 | 22.55 | 18.54 | 19.09 | 2,557,649 | +0.11(+0.58%) |
May 04, 2022 | 19.68 | 20.48 | 18.38 | 18.98 | 1,460,748 | +0.80(+4.40%) |
May 03, 2022 | 17.23 | 19.50 | 17.06 | 18.18 | 591,859 | +1.02(+5.94%) |
May 02, 2022 | 17.44 | 18.24 | 16.50 | 17.16 | 646,150 | -1.08(-5.92%) |
Apr 29, 2022 | 19.90 | 21.21 | 17.62 | 18.24 | 1,300,027 | -0.76(-4.00%) |
Apr 28, 2022 | 17.80 | 19.88 | 17.10 | 19.00 | 1,321,539 | +0.93(+5.15%) |
Apr 27, 2022 | 18.61 | 18.90 | 16.78 | 18.07 | 533,544 | +0.05(+0.28%) |
Apr 26, 2022 | 19.11 | 21.14 | 17.85 | 18.02 | 1,341,696 | -0.75(-4.00%) |
Apr 25, 2022 | 17.80 | 19.07 | 17.31 | 18.77 | 467,843 | -0.53(-2.75%) |
Apr 22, 2022 | 19.25 | 20.36 | 18.60 | 19.30 | 647,071 | +0.86(+4.66%) |
Apr 21, 2022 | 23.80 | 26.39 | 17.59 | 18.44 | 2,546,734 | -5.31(-22.36%) |
Apr 20, 2022 | 23.55 | 27.14 | 23.24 | 23.75 | 2,402,747 | -0.34(-1.41%) |
Apr 19, 2022 | 23.55 | 25.97 | 22.61 | 24.09 | 1,933,355 | -1.71(-6.63%) |
Apr 18, 2022 | 23.20 | 30.69 | 22.60 | 25.80 | 11,410,517 | -0.60(-2.27%) |
Apr 14, 2022 | 15.18 | 27.75 | 14.32 | 26.40 | 9,867,636 | +10.49(+65.93%) |
Apr 13, 2022 | 15.59 | 16.47 | 14.53 | 15.91 | 460,281 | +0.31(+1.99%) |
Apr 12, 2022 | 16.43 | 18.46 | 15.18 | 15.60 | 1,467,283 | +0.43(+2.83%) |
Apr 11, 2022 | 18.85 | 18.85 | 15.07 | 15.17 | 309,554 | -4.65(-23.46%) |
Apr 08, 2022 | 19.66 | 20.67 | 19.01 | 19.82 | 441,983 | -0.32(-1.59%) |
Apr 07, 2022 | 19.67 | 20.99 | 19.59 | 20.14 | 402,768 | +0.55(+2.81%) |
Apr 06, 2022 | 20.90 | 23.16 | 19.26 | 19.59 | 566,164 | -0.64(-3.16%) |
Apr 05, 2022 | 21.99 | 22.81 | 20.21 | 20.23 | 165,040 | -2.18(-9.73%) |
Apr 04, 2022 | 21.57 | 22.97 | 21.48 | 22.41 | 274,777 | +1.00(+4.67%) |