Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.40 | 11.00 | 8.761 | 10.00 | 14,367 | -0.30(-2.91%) |
Jun 29, 2022 | 10.60 | 10.60 | 10.20 | 10.30 | 4,662 | -0.30(-2.83%) |
Jun 28, 2022 | 11.60 | 12.14 | 10.60 | 10.60 | 10,162 | -1.00(-8.62%) |
Jun 27, 2022 | 9.900 | 12.00 | 9.920 | 11.60 | 27,765 | +1.60(+16.00%) |
Jun 24, 2022 | 10.80 | 10.90 | 10.00 | 10.00 | 17,122 | -0.80(-7.41%) |
Jun 23, 2022 | 11.00 | 11.60 | 10.30 | 10.80 | 21,464 | -0.50(-4.42%) |
Jun 22, 2022 | 11.10 | 11.80 | 10.40 | 11.30 | 128,456 | +0.10(+0.89%) |
Jun 21, 2022 | 15.00 | 16.80 | 11.20 | 11.20 | 2,365,256 | +2.20(+24.44%) |
Jun 17, 2022 | 9.405 | 10.90 | 8.923 | 9.000 | 31,188 | -0.11(-1.23%) |
Jun 16, 2022 | 8.380 | 9.799 | 7.500 | 9.112 | 6,866 | +0.61(+7.23%) |
Jun 15, 2022 | 8.799 | 8.950 | 8.000 | 8.498 | 11,380 | -0.30(-3.42%) |
Jun 14, 2022 | 8.325 | 9.042 | 8.325 | 8.799 | 1,640 | -0.10(-1.10%) |
Jun 13, 2022 | 7.944 | 9.039 | 7.000 | 8.897 | 5,626 | -0.25(-2.75%) |
Jun 10, 2022 | 8.600 | 9.150 | 8.007 | 9.149 | 5,449 | +0.55(+6.38%) |
Jun 09, 2022 | 8.100 | 8.600 | 8.000 | 8.600 | 758 | +0.48(+5.87%) |
Jun 08, 2022 | 7.527 | 8.399 | 7.499 | 8.123 | 4,800 | +0.49(+6.46%) |
Jun 07, 2022 | 6.800 | 7.950 | 6.800 | 7.630 | 5,396 | +0.29(+3.99%) |
Jun 06, 2022 | 7.022 | 7.337 | 6.757 | 7.337 | 6,737 | +0.31(+4.49%) |
Jun 03, 2022 | 7.100 | 7.100 | 6.501 | 7.022 | 5,474 | -0.36(-4.92%) |
Jun 02, 2022 | 7.000 | 7.400 | 7.000 | 7.385 | 4,071 | +0.06(+0.81%) |
Jun 01, 2022 | 7.030 | 7.500 | 7.001 | 7.326 | 7,516 | -0.07(-1.00%) |
May 31, 2022 | 8.100 | 8.100 | 7.300 | 7.400 | 9,578 | -0.72(-8.84%) |
May 27, 2022 | 7.800 | 8.597 | 7.730 | 8.118 | 11,618 | -0.71(-8.05%) |
May 26, 2022 | 7.600 | 11.20 | 7.565 | 8.829 | 226,486 | +2.13(+31.76%) |
May 25, 2022 | 6.543 | 6.997 | 6.542 | 6.701 | 814 | +0.14(+2.21%) |
May 24, 2022 | 7.295 | 7.295 | 6.101 | 6.556 | 2,817 | -0.54(-7.65%) |
May 23, 2022 | 6.998 | 7.102 | 6.989 | 7.099 | 119 | -0.25(-3.41%) |
May 20, 2022 | 7.649 | 7.649 | 7.350 | 7.350 | 180 | -0.15(-2.03%) |
May 19, 2022 | 7.326 | 7.543 | 7.326 | 7.502 | 298 | +0.00(+0.03%) |
May 18, 2022 | 7.651 | 7.825 | 7.484 | 7.500 | 1,895 | +0.56(+8.13%) |
May 17, 2022 | 6.801 | 6.969 | 6.800 | 6.936 | 1,872 | +0.23(+3.41%) |
May 16, 2022 | 7.100 | 7.100 | 6.703 | 6.707 | 783 | +0.21(+3.20%) |
May 13, 2022 | 6.120 | 7.699 | 6.103 | 6.499 | 3,043 | +0.08(+1.23%) |
May 12, 2022 | 6.900 | 6.900 | 6.420 | 6.420 | 801 | -0.34(-5.06%) |
May 11, 2022 | 6.800 | 7.000 | 6.700 | 6.762 | 1,163 | -0.14(-2.00%) |
May 10, 2022 | 7.050 | 7.098 | 6.900 | 6.900 | 430 | +0.22(+3.31%) |
May 09, 2022 | 7.100 | 7.199 | 6.600 | 6.679 | 5,293 | -0.35(-4.98%) |
May 06, 2022 | 7.220 | 7.890 | 6.670 | 7.029 | 5,997 | -0.57(-7.51%) |
May 05, 2022 | 7.600 | 7.900 | 7.600 | 7.600 | 4,503 | -0.15(-1.94%) |
May 04, 2022 | 8.000 | 8.000 | 7.500 | 7.750 | 767 | +0.25(+3.28%) |
May 03, 2022 | 7.665 | 8.218 | 7.215 | 7.504 | 1,626 | +0.39(+5.53%) |
May 02, 2022 | 8.145 | 8.145 | 7.100 | 7.111 | 4,547 | -0.65(-8.34%) |
Apr 29, 2022 | 8.095 | 8.095 | 7.600 | 7.758 | 3,458 | +0.21(+2.74%) |
Apr 28, 2022 | 8.051 | 8.276 | 7.551 | 7.551 | 4,511 | -0.26(-3.28%) |
Apr 27, 2022 | 8.500 | 8.968 | 7.801 | 7.807 | 14,098 | -0.22(-2.76%) |
Apr 26, 2022 | 8.600 | 8.775 | 7.727 | 8.029 | 6,398 | -0.58(-6.72%) |
Apr 25, 2022 | 9.003 | 9.063 | 8.500 | 8.607 | 12,478 | -0.59(-6.46%) |
Apr 22, 2022 | 9.841 | 12.10 | 8.648 | 9.201 | 88,530 | -1.10(-10.67%) |
Apr 21, 2022 | 10.57 | 11.10 | 9.813 | 10.30 | 10,210 | -0.60(-5.50%) |
Apr 20, 2022 | 12.80 | 12.80 | 10.30 | 10.90 | 48,141 | -0.60(-5.22%) |
Apr 19, 2022 | 10.90 | 11.50 | 9.899 | 11.50 | 4,327 | +1.00(+9.52%) |
Apr 18, 2022 | 12.00 | 12.00 | 9.170 | 10.50 | 7,442 | -0.80(-7.09%) |
Apr 14, 2022 | 11.90 | 11.90 | 11.10 | 11.30 | 660 | -0.48(-4.06%) |
Apr 13, 2022 | 11.50 | 12.50 | 11.07 | 11.78 | 456 | +0.18(+1.55%) |
Apr 12, 2022 | 11.60 | 11.60 | 11.20 | 11.60 | 1,460 | +0.09(+0.80%) |
Apr 11, 2022 | 12.50 | 12.50 | 11.50 | 11.51 | 498 | -0.39(-3.30%) |
Apr 08, 2022 | 12.00 | 12.00 | 10.93 | 11.90 | 1,501 | +1.10(+10.19%) |
Apr 07, 2022 | 11.50 | 12.57 | 10.70 | 10.80 | 2,518 | -1.40(-11.48%) |
Apr 06, 2022 | 10.20 | 13.69 | 10.10 | 12.20 | 7,782 | +0.71(+6.18%) |
Apr 05, 2022 | 13.30 | 13.30 | 11.49 | 11.49 | 2,785 | -0.66(-5.43%) |
Apr 04, 2022 | 11.70 | 12.80 | 11.70 | 12.15 | 1,176 | -0.25(-2.02%) |