Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.552 | 10.07 | 9.466 | 9.966 | 4,843,119 | +0.37(+3.86%) |
Jun 29, 2022 | 9.363 | 10.30 | 9.165 | 9.595 | 11,429,602 | +0.03(+0.36%) |
Jun 28, 2022 | 9.268 | 9.983 | 9.114 | 9.561 | 5,271,385 | +0.20(+2.11%) |
Jun 27, 2022 | 10.13 | 10.47 | 9.122 | 9.363 | 7,076,463 | -1.86(-16.56%) |
Jun 24, 2022 | 10.89 | 11.34 | 10.35 | 11.22 | 7,056,740 | -0.05(-0.46%) |
Jun 23, 2022 | 10.85 | 11.66 | 10.64 | 11.27 | 17,237,098 | +0.57(+5.31%) |
Jun 22, 2022 | 10.24 | 10.96 | 9.923 | 10.71 | 6,235,445 | +0.50(+4.89%) |
Jun 21, 2022 | 9.836 | 10.62 | 9.630 | 10.21 | 6,539,939 | +0.50(+5.14%) |
Jun 17, 2022 | 9.595 | 9.879 | 9.208 | 9.707 | 4,219,738 | +0.01(+0.09%) |
Jun 16, 2022 | 8.743 | 9.931 | 8.743 | 9.699 | 8,032,187 | +0.80(+8.99%) |
Jun 15, 2022 | 8.830 | 9.105 | 8.494 | 8.898 | 3,475,249 | +0.07(+0.78%) |
Jun 14, 2022 | 8.227 | 9.174 | 8.029 | 8.830 | 7,279,836 | +0.47(+5.66%) |
Jun 13, 2022 | 8.752 | 8.821 | 8.270 | 8.356 | 5,176,028 | -0.73(-8.05%) |
Jun 10, 2022 | 9.010 | 9.595 | 8.943 | 9.088 | 7,051,314 | -0.06(-0.66%) |
Jun 09, 2022 | 9.363 | 9.983 | 9.053 | 9.148 | 7,866,801 | -0.28(-3.01%) |
Jun 08, 2022 | 10.41 | 10.41 | 9.320 | 9.432 | 9,061,037 | -0.84(-8.21%) |
Jun 07, 2022 | 9.268 | 10.40 | 9.268 | 10.28 | 17,611,598 | +1.13(+12.32%) |
Jun 06, 2022 | 9.793 | 9.922 | 8.950 | 9.148 | 12,996,862 | -0.85(-8.52%) |
Jun 03, 2022 | 10.78 | 11.83 | 9.621 | 10.000 | 38,104,740 | -1.08(-9.71%) |
Jun 02, 2022 | 10.41 | 11.57 | 9.561 | 11.08 | 31,473,798 | +0.59(+5.58%) |
Jun 01, 2022 | 9.165 | 10.76 | 8.967 | 10.49 | 39,179,644 | +1.08(+11.43%) |
May 31, 2022 | 10.12 | 10.92 | 9.363 | 9.415 | 34,170,516 | -2.36(-20.03%) |
May 27, 2022 | 8.864 | 12.66 | 8.821 | 11.77 | 119,022,272 | +3.48(+41.91%) |
May 26, 2022 | 7.461 | 8.830 | 7.410 | 8.296 | 14,704,268 | +0.72(+9.55%) |
May 25, 2022 | 7.616 | 8.141 | 7.496 | 7.573 | 7,273,794 | -0.30(-3.83%) |
May 24, 2022 | 8.933 | 9.018 | 7.289 | 7.874 | 30,270,686 | -1.45(-15.51%) |
May 23, 2022 | 12.62 | 12.74 | 8.933 | 9.320 | 84,980,672 | -1.35(-12.66%) |
May 20, 2022 | 7.840 | 10.73 | 7.616 | 10.67 | 89,067,584 | +3.23(+43.35%) |
May 19, 2022 | 7.539 | 8.391 | 6.885 | 7.444 | 46,114,984 | +1.08(+17.05%) |
May 18, 2022 | 6.222 | 6.394 | 6.170 | 6.360 | 313,389 | +0.09(+1.51%) |
May 17, 2022 | 6.429 | 6.429 | 6.231 | 6.265 | 200,224 | -0.07(-1.09%) |
May 16, 2022 | 6.119 | 6.394 | 6.119 | 6.334 | 256,717 | +0.30(+4.99%) |
May 13, 2022 | 6.041 | 6.190 | 6.008 | 6.033 | 395,192 | +0.03(+0.54%) |
May 12, 2022 | 6.219 | 6.219 | 5.911 | 6.000 | 278,821 | -0.19(-3.01%) |
May 11, 2022 | 6.097 | 6.301 | 6.041 | 6.186 | 394,852 | +0.11(+1.73%) |
May 10, 2022 | 6.186 | 6.283 | 5.952 | 6.081 | 211,333 | -0.07(-1.18%) |
May 09, 2022 | 6.057 | 6.421 | 5.984 | 6.154 | 375,360 | +0.10(+1.60%) |
May 06, 2022 | 5.911 | 6.211 | 5.855 | 6.057 | 325,234 | +0.18(+3.03%) |
May 05, 2022 | 5.863 | 6.041 | 5.742 | 5.879 | 256,071 | +0.03(+0.55%) |
May 04, 2022 | 5.750 | 5.887 | 5.701 | 5.847 | 122,235 | +0.09(+1.54%) |
May 03, 2022 | 5.709 | 5.830 | 5.645 | 5.758 | 164,151 | +0.04(+0.71%) |
May 02, 2022 | 5.539 | 5.725 | 5.539 | 5.717 | 241,040 | +0.16(+2.91%) |
Apr 29, 2022 | 5.507 | 5.616 | 5.491 | 5.556 | 195,678 | +0.02(+0.29%) |
Apr 28, 2022 | 5.378 | 5.612 | 5.366 | 5.539 | 117,572 | +0.17(+3.16%) |
Apr 27, 2022 | 5.281 | 5.426 | 5.208 | 5.370 | 126,954 | +0.11(+2.15%) |
Apr 26, 2022 | 5.370 | 5.434 | 5.256 | 5.256 | 154,043 | -0.17(-3.13%) |
Apr 25, 2022 | 5.507 | 5.515 | 5.378 | 5.426 | 183,118 | -0.11(-2.04%) |
Apr 22, 2022 | 5.459 | 5.661 | 5.450 | 5.539 | 180,286 | +0.03(+0.59%) |
Apr 21, 2022 | 5.798 | 5.807 | 5.475 | 5.507 | 161,100 | -0.30(-5.15%) |
Apr 20, 2022 | 5.604 | 5.847 | 5.600 | 5.806 | 100,716 | +0.18(+3.16%) |
Apr 19, 2022 | 5.499 | 5.653 | 5.426 | 5.628 | 129,028 | +0.15(+2.81%) |
Apr 18, 2022 | 5.507 | 5.539 | 5.402 | 5.475 | 108,980 | -0.09(-1.60%) |
Apr 14, 2022 | 5.620 | 5.645 | 5.523 | 5.564 | 118,606 | -0.05(-0.86%) |
Apr 13, 2022 | 5.580 | 5.709 | 5.580 | 5.612 | 215,560 | +0.05(+0.87%) |
Apr 12, 2022 | 5.645 | 5.717 | 5.539 | 5.564 | 136,452 | -0.05(-0.86%) |
Apr 11, 2022 | 5.653 | 5.758 | 5.564 | 5.612 | 145,700 | -0.09(-1.56%) |
Apr 08, 2022 | 5.725 | 5.895 | 5.628 | 5.701 | 186,778 | -0.05(-0.84%) |
Apr 07, 2022 | 5.725 | 5.810 | 5.677 | 5.750 | 161,297 | +0.04(+0.71%) |
Apr 06, 2022 | 5.774 | 5.883 | 5.709 | 5.709 | 181,906 | -0.14(-2.35%) |
Apr 05, 2022 | 6.016 | 6.081 | 5.814 | 5.847 | 194,462 | -0.19(-3.08%) |
Apr 04, 2022 | 6.114 | 6.155 | 6.000 | 6.033 | 165,217 | -0.15(-2.36%) |