Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.710 | 6.710 | 6.365 | 6.390 | 1,531,238 | -0.37(-5.47%) |
Jun 29, 2022 | 6.970 | 7.020 | 6.610 | 6.760 | 1,542,104 | -0.11(-1.60%) |
Jun 28, 2022 | 7.220 | 7.260 | 6.860 | 6.870 | 1,362,397 | -0.29(-4.05%) |
Jun 27, 2022 | 7.120 | 7.195 | 6.985 | 7.160 | 1,417,538 | +0.05(+0.70%) |
Jun 24, 2022 | 6.890 | 7.110 | 6.790 | 7.110 | 1,567,647 | +0.24(+3.49%) |
Jun 23, 2022 | 7.180 | 7.230 | 6.780 | 6.870 | 1,651,179 | -0.33(-4.58%) |
Jun 22, 2022 | 7.260 | 7.460 | 7.165 | 7.200 | 1,237,830 | -0.12(-1.64%) |
Jun 21, 2022 | 7.330 | 7.490 | 7.180 | 7.320 | 1,408,023 | -0.01(-0.14%) |
Jun 17, 2022 | 7.300 | 7.420 | 7.100 | 7.330 | 4,211,958 | -0.03(-0.41%) |
Jun 16, 2022 | 7.330 | 7.510 | 7.100 | 7.360 | 2,205,260 | -0.02(-0.27%) |
Jun 15, 2022 | 7.580 | 7.590 | 7.160 | 7.380 | 2,497,619 | +0.01(+0.14%) |
Jun 14, 2022 | 7.690 | 7.690 | 7.252 | 7.370 | 2,133,029 | -0.28(-3.66%) |
Jun 13, 2022 | 8.000 | 8.110 | 7.620 | 7.650 | 2,387,378 | -0.68(-8.16%) |
Jun 10, 2022 | 7.800 | 8.405 | 7.760 | 8.330 | 2,939,147 | +0.43(+5.44%) |
Jun 09, 2022 | 8.110 | 8.110 | 7.880 | 7.900 | 1,722,764 | -0.28(-3.42%) |
Jun 08, 2022 | 8.300 | 8.310 | 8.100 | 8.180 | 1,644,289 | -0.07(-0.85%) |
Jun 07, 2022 | 8.190 | 8.330 | 8.126 | 8.250 | 1,312,655 | -0.03(-0.36%) |
Jun 06, 2022 | 8.450 | 8.560 | 8.190 | 8.280 | 1,876,381 | -0.11(-1.31%) |
Jun 03, 2022 | 8.450 | 8.555 | 8.310 | 8.390 | 1,260,121 | -0.16(-1.87%) |
Jun 02, 2022 | 8.240 | 8.650 | 8.240 | 8.550 | 1,833,859 | +0.44(+5.43%) |
Jun 01, 2022 | 8.110 | 8.180 | 7.920 | 8.110 | 1,884,772 | +0.08(+1.00%) |
May 31, 2022 | 8.230 | 8.340 | 7.930 | 8.030 | 1,943,254 | -0.13(-1.59%) |
May 27, 2022 | 8.320 | 8.320 | 8.070 | 8.160 | 2,179,384 | -0.04(-0.49%) |
May 26, 2022 | 8.300 | 8.430 | 8.115 | 8.200 | 1,694,917 | -0.11(-1.32%) |
May 25, 2022 | 8.350 | 8.460 | 8.190 | 8.310 | 2,649,967 | -0.18(-2.12%) |
May 24, 2022 | 8.410 | 8.560 | 8.270 | 8.490 | 1,497,107 | +0.14(+1.68%) |
May 23, 2022 | 8.600 | 8.635 | 8.245 | 8.350 | 1,294,140 | -0.04(-0.48%) |
May 20, 2022 | 8.570 | 8.590 | 8.295 | 8.390 | 1,360,405 | -0.13(-1.53%) |
May 19, 2022 | 8.160 | 8.620 | 8.140 | 8.520 | 4,845,647 | +0.58(+7.30%) |
May 18, 2022 | 8.120 | 8.185 | 7.885 | 7.940 | 1,779,444 | -0.19(-2.34%) |
May 17, 2022 | 8.280 | 8.325 | 8.085 | 8.130 | 2,339,795 | +0.05(+0.62%) |
May 16, 2022 | 8.090 | 8.175 | 8.020 | 8.080 | 2,310,779 | -0.01(-0.12%) |
May 13, 2022 | 7.870 | 8.225 | 7.865 | 8.090 | 2,508,679 | +0.15(+1.89%) |
May 12, 2022 | 8.190 | 8.250 | 7.760 | 7.940 | 2,767,125 | -0.45(-5.36%) |
May 11, 2022 | 8.470 | 8.665 | 8.265 | 8.390 | 2,877,293 | +0.00(+0.00%) |
May 10, 2022 | 8.680 | 8.760 | 8.230 | 8.390 | 2,085,888 | -0.15(-1.76%) |
May 09, 2022 | 8.770 | 8.885 | 8.500 | 8.540 | 2,369,250 | -0.48(-5.32%) |
May 06, 2022 | 9.120 | 9.194 | 8.980 | 9.020 | 1,417,413 | -0.14(-1.53%) |
May 05, 2022 | 9.730 | 9.740 | 9.055 | 9.160 | 2,023,771 | -0.42(-4.38%) |
May 04, 2022 | 9.590 | 9.650 | 9.285 | 9.580 | 2,151,047 | +0.01(+0.10%) |
May 03, 2022 | 9.420 | 9.725 | 9.420 | 9.570 | 1,748,674 | +0.11(+1.16%) |
May 02, 2022 | 9.410 | 9.510 | 9.195 | 9.460 | 2,674,096 | -0.26(-2.67%) |
Apr 29, 2022 | 10.11 | 10.21 | 9.250 | 9.720 | 4,809,026 | -0.83(-7.87%) |
Apr 28, 2022 | 10.37 | 10.63 | 10.16 | 10.55 | 2,373,410 | +0.23(+2.23%) |
Apr 27, 2022 | 10.44 | 10.59 | 10.27 | 10.32 | 1,544,841 | -0.07(-0.67%) |
Apr 26, 2022 | 10.74 | 10.81 | 10.36 | 10.39 | 1,495,070 | -0.35(-3.26%) |
Apr 25, 2022 | 10.70 | 10.88 | 10.44 | 10.74 | 2,050,743 | -0.43(-3.85%) |
Apr 22, 2022 | 11.37 | 11.48 | 11.05 | 11.17 | 1,937,710 | -0.43(-3.71%) |
Apr 21, 2022 | 12.06 | 12.08 | 11.41 | 11.60 | 2,021,002 | -0.51(-4.21%) |
Apr 20, 2022 | 11.95 | 12.13 | 11.73 | 12.11 | 1,643,388 | +0.19(+1.59%) |
Apr 19, 2022 | 12.10 | 12.15 | 11.80 | 11.92 | 1,936,104 | -0.28(-2.30%) |
Apr 18, 2022 | 12.37 | 12.49 | 12.17 | 12.20 | 1,559,530 | +0.00(+0.00%) |
Apr 14, 2022 | 12.10 | 12.26 | 11.89 | 12.20 | 2,439,009 | +0.04(+0.33%) |
Apr 13, 2022 | 11.81 | 12.30 | 11.81 | 12.16 | 2,308,097 | +0.44(+3.75%) |
Apr 12, 2022 | 11.76 | 12.04 | 11.65 | 11.72 | 3,231,485 | +0.09(+0.77%) |
Apr 11, 2022 | 11.69 | 11.73 | 11.43 | 11.63 | 2,074,323 | +0.14(+1.22%) |
Apr 08, 2022 | 11.08 | 11.57 | 11.08 | 11.49 | 1,748,173 | +0.45(+4.08%) |
Apr 07, 2022 | 10.97 | 11.15 | 10.92 | 11.04 | 1,098,796 | +0.10(+0.91%) |
Apr 06, 2022 | 11.13 | 11.22 | 10.82 | 10.94 | 1,712,341 | -0.19(-1.71%) |
Apr 05, 2022 | 11.55 | 11.76 | 11.11 | 11.13 | 1,804,945 | -0.42(-3.64%) |
Apr 04, 2022 | 11.57 | 11.62 | 11.41 | 11.55 | 2,211,604 | +0.04(+0.35%) |