Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.327 | 7.499 | 6.356 | 6.585 | 3,660 | -0.82(-11.04%) |
Jun 29, 2022 | 8.450 | 8.450 | 7.126 | 7.402 | 8,137 | -0.70(-8.59%) |
Jun 28, 2022 | 6.429 | 8.998 | 6.429 | 8.098 | 60,219 | +1.61(+24.82%) |
Jun 27, 2022 | 6.500 | 6.800 | 6.000 | 6.488 | 2,203 | -0.15(-2.26%) |
Jun 24, 2022 | 7.000 | 7.000 | 6.200 | 6.638 | 2,550 | +0.19(+2.91%) |
Jun 23, 2022 | 5.700 | 6.850 | 5.700 | 6.450 | 31,379 | +0.78(+13.76%) |
Jun 22, 2022 | 5.919 | 6.500 | 5.318 | 5.670 | 5,534 | +0.03(+0.59%) |
Jun 21, 2022 | 5.570 | 5.694 | 4.600 | 5.637 | 13,719 | +1.09(+23.89%) |
Jun 17, 2022 | 6.346 | 6.526 | 4.550 | 4.550 | 10,758 | -1.67(-26.88%) |
Jun 16, 2022 | 5.663 | 6.521 | 5.531 | 6.223 | 9,927 | +0.44(+7.68%) |
Jun 15, 2022 | 5.779 | 5.779 | 5.520 | 5.779 | 2,885 | +0.08(+1.35%) |
Jun 14, 2022 | 5.999 | 6.100 | 5.514 | 5.702 | 2,143 | -0.30(-4.95%) |
Jun 13, 2022 | 6.999 | 6.999 | 5.515 | 5.999 | 6,085 | -0.32(-5.00%) |
Jun 10, 2022 | 6.500 | 6.690 | 6.200 | 6.315 | 987 | -0.40(-5.91%) |
Jun 09, 2022 | 7.200 | 7.200 | 6.006 | 6.712 | 2,194 | -0.09(-1.34%) |
Jun 08, 2022 | 7.133 | 7.150 | 6.600 | 6.803 | 534 | +0.20(+3.08%) |
Jun 07, 2022 | 6.360 | 6.700 | 6.358 | 6.600 | 4,488 | +0.24(+3.72%) |
Jun 06, 2022 | 7.694 | 7.694 | 6.006 | 6.363 | 5,881 | -0.54(-7.78%) |
Jun 03, 2022 | 7.400 | 8.300 | 6.800 | 6.900 | 5,683 | -0.11(-1.61%) |
Jun 02, 2022 | 7.150 | 7.400 | 7.000 | 7.013 | 6,174 | +0.56(+8.68%) |
Jun 01, 2022 | 6.745 | 7.000 | 6.300 | 6.453 | 29,448 | +0.08(+1.26%) |
May 31, 2022 | 7.344 | 7.344 | 6.373 | 6.373 | 23,084 | -0.33(-4.88%) |
May 27, 2022 | 6.900 | 7.000 | 6.700 | 6.700 | 3,199 | +0.00(+0.00%) |
May 26, 2022 | 6.789 | 6.995 | 6.602 | 6.700 | 3,676 | +0.09(+1.35%) |
May 25, 2022 | 6.798 | 7.100 | 6.600 | 6.611 | 6,466 | -0.19(-2.81%) |
May 24, 2022 | 6.930 | 7.125 | 6.602 | 6.802 | 6,838 | +0.20(+3.06%) |
May 23, 2022 | 6.716 | 6.971 | 6.304 | 6.600 | 1,567 | +0.15(+2.29%) |
May 20, 2022 | 6.900 | 6.971 | 6.377 | 6.452 | 3,525 | -0.45(-6.49%) |
May 19, 2022 | 7.000 | 7.059 | 6.860 | 6.900 | 2,728 | -0.14(-1.96%) |
May 18, 2022 | 6.921 | 7.101 | 6.702 | 7.038 | 525 | +0.14(+1.99%) |
May 17, 2022 | 7.200 | 7.368 | 6.780 | 6.901 | 2,346 | +0.00(+0.01%) |
May 16, 2022 | 7.100 | 7.398 | 6.881 | 6.900 | 7,142 | -0.30(-4.15%) |
May 13, 2022 | 6.800 | 7.500 | 6.700 | 7.199 | 5,070 | +0.67(+10.25%) |
May 12, 2022 | 7.000 | 7.000 | 6.304 | 6.530 | 5,475 | -0.12(-1.82%) |
May 11, 2022 | 6.700 | 7.549 | 6.303 | 6.651 | 5,624 | +0.15(+2.31%) |
May 10, 2022 | 6.973 | 7.258 | 6.331 | 6.501 | 3,372 | -0.73(-10.11%) |
May 09, 2022 | 8.304 | 8.403 | 7.001 | 7.232 | 4,628 | -0.87(-10.72%) |
May 06, 2022 | 7.806 | 8.444 | 7.806 | 8.100 | 3,723 | -0.17(-2.07%) |
May 05, 2022 | 9.224 | 9.224 | 8.107 | 8.271 | 5,083 | -0.61(-6.83%) |
May 04, 2022 | 9.400 | 9.592 | 8.210 | 8.877 | 10,238 | -0.52(-5.56%) |
May 03, 2022 | 9.600 | 9.600 | 9.000 | 9.400 | 2,994 | +0.10(+1.08%) |
May 02, 2022 | 9.310 | 9.599 | 9.299 | 9.300 | 2,249 | +0.00(+0.00%) |
Apr 29, 2022 | 9.558 | 9.810 | 9.300 | 9.300 | 3,363 | +0.08(+0.86%) |
Apr 28, 2022 | 9.858 | 10.04 | 9.000 | 9.221 | 13,010 | -0.73(-7.35%) |
Apr 27, 2022 | 10.50 | 10.60 | 9.802 | 9.953 | 10,779 | +0.20(+2.03%) |
Apr 26, 2022 | 10.00 | 10.00 | 9.107 | 9.755 | 17,775 | -0.24(-2.40%) |
Apr 25, 2022 | 10.00 | 10.00 | 9.482 | 9.995 | 8,233 | -0.01(-0.05%) |
Apr 22, 2022 | 10.40 | 10.60 | 9.900 | 10.00 | 13,944 | -0.50(-4.76%) |
Apr 21, 2022 | 11.20 | 11.20 | 10.40 | 10.50 | 7,520 | -0.50(-4.55%) |
Apr 20, 2022 | 11.00 | 11.05 | 10.50 | 11.00 | 5,217 | -0.25(-2.22%) |
Apr 19, 2022 | 11.40 | 11.40 | 11.10 | 11.25 | 13,501 | -0.15(-1.32%) |
Apr 18, 2022 | 12.00 | 12.00 | 10.80 | 11.40 | 12,272 | -0.60(-5.00%) |
Apr 14, 2022 | 12.30 | 12.50 | 11.95 | 12.00 | 5,084 | -0.40(-3.23%) |
Apr 13, 2022 | 12.80 | 13.10 | 12.10 | 12.40 | 13,387 | -0.40(-3.13%) |
Apr 12, 2022 | 12.90 | 12.90 | 12.50 | 12.80 | 6,637 | -0.10(-0.78%) |
Apr 11, 2022 | 12.50 | 12.90 | 12.10 | 12.90 | 5,581 | +0.40(+3.20%) |
Apr 08, 2022 | 12.90 | 13.00 | 11.80 | 12.50 | 5,621 | +0.30(+2.46%) |
Apr 07, 2022 | 12.00 | 13.00 | 11.50 | 12.20 | 16,942 | -0.30(-2.40%) |
Apr 06, 2022 | 13.40 | 13.40 | 12.00 | 12.50 | 24,814 | -0.80(-6.02%) |
Apr 05, 2022 | 13.20 | 13.80 | 12.90 | 13.30 | 12,466 | -0.10(-0.75%) |
Apr 04, 2022 | 13.80 | 14.00 | 13.00 | 13.40 | 19,803 | -0.40(-2.90%) |