Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.150 | 5.235 | 4.900 | 5.210 | 1,023,854 | -0.04(-0.76%) |
Jun 29, 2022 | 5.460 | 5.490 | 5.095 | 5.250 | 1,045,615 | -0.22(-4.02%) |
Jun 28, 2022 | 5.860 | 5.990 | 5.460 | 5.470 | 550,201 | -0.29(-5.03%) |
Jun 27, 2022 | 5.890 | 5.920 | 5.630 | 5.760 | 659,120 | -0.12(-2.04%) |
Jun 24, 2022 | 5.680 | 6.055 | 5.675 | 5.880 | 1,495,762 | +0.24(+4.26%) |
Jun 23, 2022 | 5.540 | 5.650 | 5.500 | 5.640 | 969,109 | +0.16(+2.92%) |
Jun 22, 2022 | 5.420 | 5.640 | 5.420 | 5.480 | 1,098,266 | -0.09(-1.62%) |
Jun 21, 2022 | 5.470 | 5.715 | 5.180 | 5.570 | 1,679,015 | +0.33(+6.30%) |
Jun 17, 2022 | 5.510 | 5.560 | 5.150 | 5.240 | 2,172,172 | -0.07(-1.32%) |
Jun 16, 2022 | 5.870 | 5.880 | 5.210 | 5.310 | 1,455,853 | -0.74(-12.23%) |
Jun 15, 2022 | 6.090 | 6.180 | 5.850 | 6.050 | 1,390,575 | +0.01(+0.17%) |
Jun 14, 2022 | 6.460 | 6.465 | 6.005 | 6.040 | 973,181 | -0.36(-5.63%) |
Jun 13, 2022 | 6.660 | 6.950 | 6.335 | 6.400 | 1,249,097 | -0.54(-7.78%) |
Jun 10, 2022 | 7.470 | 7.470 | 6.940 | 6.940 | 877,977 | -0.69(-9.04%) |
Jun 09, 2022 | 7.910 | 8.120 | 7.580 | 7.630 | 528,218 | -0.31(-3.90%) |
Jun 08, 2022 | 8.090 | 8.240 | 7.920 | 7.940 | 475,517 | -0.14(-1.73%) |
Jun 07, 2022 | 7.500 | 8.090 | 7.450 | 8.080 | 505,317 | +0.45(+5.90%) |
Jun 06, 2022 | 7.870 | 7.950 | 7.500 | 7.630 | 823,853 | -0.19(-2.43%) |
Jun 03, 2022 | 8.220 | 8.300 | 7.780 | 7.820 | 450,680 | -0.41(-4.98%) |
Jun 02, 2022 | 8.070 | 8.280 | 8.015 | 8.230 | 537,414 | +0.12(+1.48%) |
Jun 01, 2022 | 8.180 | 8.310 | 7.910 | 8.110 | 550,702 | +0.08(+1.00%) |
May 31, 2022 | 8.280 | 8.340 | 7.960 | 8.030 | 1,184,885 | -0.33(-3.95%) |
May 27, 2022 | 8.240 | 8.515 | 8.210 | 8.360 | 688,698 | +0.19(+2.33%) |
May 26, 2022 | 7.950 | 8.300 | 7.940 | 8.170 | 444,048 | +0.34(+4.34%) |
May 25, 2022 | 7.650 | 7.920 | 7.620 | 7.830 | 457,383 | +0.08(+1.03%) |
May 24, 2022 | 7.830 | 7.830 | 7.470 | 7.750 | 551,631 | -0.16(-2.02%) |
May 23, 2022 | 7.740 | 7.928 | 7.580 | 7.910 | 596,117 | +0.27(+3.53%) |
May 20, 2022 | 7.910 | 7.950 | 7.470 | 7.640 | 706,242 | -0.11(-1.42%) |
May 19, 2022 | 7.870 | 8.040 | 7.660 | 7.750 | 764,112 | -0.25(-3.12%) |
May 18, 2022 | 8.200 | 8.300 | 7.875 | 8.000 | 618,656 | -0.34(-4.08%) |
May 17, 2022 | 8.280 | 8.480 | 8.220 | 8.340 | 519,320 | +0.23(+2.84%) |
May 16, 2022 | 8.250 | 8.350 | 8.040 | 8.110 | 542,936 | -0.21(-2.52%) |
May 13, 2022 | 8.330 | 8.440 | 8.030 | 8.320 | 747,969 | +0.16(+1.96%) |
May 12, 2022 | 8.650 | 8.700 | 7.980 | 8.160 | 1,072,781 | -0.51(-5.88%) |
May 11, 2022 | 9.310 | 9.392 | 8.620 | 8.670 | 944,598 | -0.79(-8.35%) |
May 10, 2022 | 9.720 | 9.900 | 9.330 | 9.460 | 414,174 | -0.12(-1.25%) |
May 09, 2022 | 9.600 | 9.770 | 9.450 | 9.580 | 676,848 | -0.19(-1.94%) |
May 06, 2022 | 9.830 | 9.940 | 9.620 | 9.770 | 410,340 | -0.26(-2.59%) |
May 05, 2022 | 10.13 | 10.13 | 9.740 | 10.03 | 418,456 | -0.24(-2.34%) |
May 04, 2022 | 10.07 | 10.30 | 9.790 | 10.27 | 320,099 | +0.30(+3.01%) |
May 03, 2022 | 9.800 | 10.13 | 9.697 | 9.970 | 452,023 | +0.17(+1.73%) |
May 02, 2022 | 10.09 | 10.09 | 9.530 | 9.800 | 583,709 | -0.10(-1.01%) |
Apr 29, 2022 | 10.30 | 10.62 | 9.880 | 9.900 | 664,975 | -0.73(-6.87%) |
Apr 28, 2022 | 10.65 | 10.77 | 10.36 | 10.63 | 410,660 | +0.05(+0.47%) |
Apr 27, 2022 | 10.97 | 11.09 | 10.58 | 10.58 | 483,441 | -0.46(-4.17%) |
Apr 26, 2022 | 11.20 | 11.36 | 11.00 | 11.04 | 331,122 | -0.32(-2.82%) |
Apr 25, 2022 | 11.42 | 11.61 | 11.16 | 11.36 | 621,479 | -0.23(-1.98%) |
Apr 22, 2022 | 11.41 | 11.64 | 11.34 | 11.59 | 418,651 | -0.01(-0.09%) |
Apr 21, 2022 | 11.89 | 11.95 | 11.38 | 11.60 | 372,463 | -0.13(-1.11%) |
Apr 20, 2022 | 11.93 | 12.04 | 11.55 | 11.73 | 378,506 | -0.11(-0.93%) |
Apr 19, 2022 | 11.75 | 12.17 | 11.75 | 11.84 | 310,383 | +0.12(+1.02%) |
Apr 18, 2022 | 11.88 | 12.03 | 11.64 | 11.72 | 333,805 | -0.22(-1.84%) |
Apr 14, 2022 | 12.21 | 12.37 | 11.93 | 11.94 | 158,936 | -0.18(-1.49%) |
Apr 13, 2022 | 12.15 | 12.42 | 12.06 | 12.12 | 326,916 | +0.00(+0.00%) |
Apr 12, 2022 | 12.06 | 12.26 | 11.92 | 12.12 | 275,765 | +0.20(+1.68%) |
Apr 11, 2022 | 11.98 | 12.29 | 11.90 | 11.92 | 383,289 | -0.11(-0.91%) |
Apr 08, 2022 | 12.07 | 12.26 | 11.95 | 12.03 | 443,314 | -0.06(-0.50%) |
Apr 07, 2022 | 12.25 | 12.25 | 11.86 | 12.09 | 358,312 | -0.21(-1.71%) |
Apr 06, 2022 | 12.50 | 12.50 | 12.10 | 12.30 | 436,794 | -0.30(-2.38%) |
Apr 05, 2022 | 13.18 | 13.30 | 12.58 | 12.60 | 282,797 | -0.60(-4.55%) |
Apr 04, 2022 | 13.00 | 13.37 | 12.77 | 13.20 | 340,182 | +0.21(+1.62%) |