Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.180 | 6.388 | 5.830 | 6.020 | 2,503,025 | -0.27(-4.29%) |
Jun 29, 2022 | 6.610 | 6.630 | 6.240 | 6.290 | 1,984,102 | -0.38(-5.70%) |
Jun 28, 2022 | 6.990 | 7.050 | 6.610 | 6.670 | 1,990,392 | -0.27(-3.89%) |
Jun 27, 2022 | 6.990 | 7.220 | 6.840 | 6.940 | 2,429,813 | -0.01(-0.14%) |
Jun 24, 2022 | 7.080 | 7.380 | 6.910 | 6.950 | 16,381,709 | -0.07(-1.00%) |
Jun 23, 2022 | 6.770 | 7.220 | 6.770 | 7.020 | 2,149,961 | +0.33(+4.93%) |
Jun 22, 2022 | 6.680 | 6.910 | 6.490 | 6.690 | 1,434,659 | -0.11(-1.62%) |
Jun 21, 2022 | 6.830 | 7.280 | 6.760 | 6.800 | 1,806,054 | +0.07(+1.04%) |
Jun 17, 2022 | 6.540 | 6.850 | 6.485 | 6.730 | 2,783,853 | +0.19(+2.91%) |
Jun 16, 2022 | 6.660 | 6.880 | 6.415 | 6.540 | 1,812,571 | -0.37(-5.35%) |
Jun 15, 2022 | 6.640 | 7.110 | 6.610 | 6.910 | 3,479,865 | +0.46(+7.13%) |
Jun 14, 2022 | 6.490 | 6.630 | 6.280 | 6.450 | 2,074,083 | +0.05(+0.78%) |
Jun 13, 2022 | 6.640 | 6.865 | 6.360 | 6.400 | 2,727,919 | -0.54(-7.78%) |
Jun 10, 2022 | 7.510 | 7.575 | 6.940 | 6.940 | 2,065,165 | -0.76(-9.87%) |
Jun 09, 2022 | 8.270 | 8.360 | 7.650 | 7.700 | 1,690,011 | -0.68(-8.11%) |
Jun 08, 2022 | 8.300 | 8.720 | 8.250 | 8.380 | 1,753,966 | +0.13(+1.58%) |
Jun 07, 2022 | 8.360 | 8.470 | 8.040 | 8.250 | 2,490,225 | -0.20(-2.37%) |
Jun 06, 2022 | 8.670 | 8.740 | 8.260 | 8.450 | 1,955,378 | +0.03(+0.36%) |
Jun 03, 2022 | 8.570 | 8.650 | 8.195 | 8.420 | 1,891,678 | -0.36(-4.10%) |
Jun 02, 2022 | 8.320 | 8.850 | 8.170 | 8.780 | 2,421,201 | +0.46(+5.53%) |
Jun 01, 2022 | 8.710 | 8.855 | 8.310 | 8.320 | 1,760,753 | -0.37(-4.26%) |
May 31, 2022 | 9.000 | 9.100 | 8.560 | 8.690 | 1,479,126 | -0.24(-2.69%) |
May 27, 2022 | 8.790 | 9.145 | 8.590 | 8.930 | 1,041,285 | +0.28(+3.24%) |
May 26, 2022 | 8.320 | 8.735 | 8.210 | 8.650 | 1,385,280 | +0.35(+4.22%) |
May 25, 2022 | 8.190 | 8.490 | 8.070 | 8.300 | 1,827,256 | +0.06(+0.73%) |
May 24, 2022 | 8.450 | 8.560 | 8.020 | 8.240 | 2,156,094 | -0.45(-5.18%) |
May 23, 2022 | 9.030 | 9.030 | 8.360 | 8.690 | 1,337,018 | -0.25(-2.80%) |
May 20, 2022 | 9.190 | 9.290 | 8.710 | 8.940 | 1,703,964 | -0.03(-0.33%) |
May 19, 2022 | 8.730 | 9.137 | 8.725 | 8.970 | 2,594,757 | +0.19(+2.16%) |
May 18, 2022 | 8.880 | 9.170 | 8.660 | 8.780 | 1,327,173 | -0.37(-4.04%) |
May 17, 2022 | 9.040 | 9.300 | 8.790 | 9.150 | 1,853,132 | +0.31(+3.51%) |
May 16, 2022 | 8.760 | 9.200 | 8.620 | 8.840 | 1,674,617 | +0.05(+0.57%) |
May 13, 2022 | 8.690 | 9.080 | 8.530 | 8.790 | 2,315,057 | +0.53(+6.42%) |
May 12, 2022 | 7.850 | 8.600 | 7.680 | 8.260 | 2,444,647 | +0.19(+2.35%) |
May 11, 2022 | 8.010 | 8.435 | 7.860 | 8.070 | 2,526,352 | -0.08(-0.98%) |
May 10, 2022 | 9.570 | 9.715 | 8.100 | 8.150 | 2,601,289 | -1.12(-12.08%) |
May 09, 2022 | 9.700 | 9.950 | 9.220 | 9.270 | 1,988,112 | -0.74(-7.39%) |
May 06, 2022 | 9.750 | 10.76 | 9.415 | 10.01 | 2,340,123 | -0.36(-3.42%) |
May 05, 2022 | 9.190 | 10.43 | 9.150 | 10.37 | 3,465,011 | -0.67(-6.11%) |
May 04, 2022 | 10.51 | 11.23 | 10.26 | 11.04 | 1,598,023 | +0.25(+2.32%) |
May 03, 2022 | 10.58 | 10.94 | 10.44 | 10.79 | 762,082 | +0.17(+1.60%) |
May 02, 2022 | 10.06 | 10.71 | 9.860 | 10.62 | 1,737,672 | +0.43(+4.22%) |
Apr 29, 2022 | 10.67 | 10.94 | 10.16 | 10.19 | 904,098 | -0.52(-4.86%) |
Apr 28, 2022 | 10.45 | 10.77 | 10.01 | 10.71 | 1,224,566 | +0.39(+3.78%) |
Apr 27, 2022 | 10.20 | 10.65 | 10.03 | 10.32 | 950,967 | +0.03(+0.29%) |
Apr 26, 2022 | 10.47 | 10.53 | 10.06 | 10.29 | 1,654,170 | -0.25(-2.37%) |
Apr 25, 2022 | 9.830 | 10.57 | 9.780 | 10.54 | 1,210,253 | +0.67(+6.79%) |
Apr 22, 2022 | 9.820 | 10.07 | 9.680 | 9.870 | 1,231,504 | +0.00(+0.00%) |
Apr 21, 2022 | 10.73 | 10.98 | 9.740 | 9.870 | 1,637,448 | -0.70(-6.62%) |
Apr 20, 2022 | 11.28 | 11.33 | 10.38 | 10.57 | 2,060,700 | -0.73(-6.46%) |
Apr 19, 2022 | 10.65 | 11.37 | 10.46 | 11.30 | 1,559,842 | +0.53(+4.92%) |
Apr 18, 2022 | 11.13 | 11.20 | 10.55 | 10.77 | 1,667,812 | -0.43(-3.84%) |
Apr 14, 2022 | 11.45 | 11.45 | 10.94 | 11.20 | 1,701,185 | -0.18(-1.58%) |
Apr 13, 2022 | 10.83 | 11.47 | 10.56 | 11.38 | 1,186,447 | +0.56(+5.18%) |
Apr 12, 2022 | 11.05 | 11.24 | 10.67 | 10.82 | 1,699,012 | +0.06(+0.56%) |
Apr 11, 2022 | 10.76 | 10.92 | 10.43 | 10.76 | 3,248,801 | -0.17(-1.56%) |
Apr 08, 2022 | 10.99 | 11.33 | 10.76 | 10.93 | 1,172,288 | -0.28(-2.50%) |
Apr 07, 2022 | 11.35 | 11.58 | 10.95 | 11.21 | 1,192,579 | -0.23(-2.01%) |
Apr 06, 2022 | 11.99 | 12.02 | 11.19 | 11.44 | 1,297,521 | -0.72(-5.92%) |
Apr 05, 2022 | 12.78 | 12.78 | 12.04 | 12.16 | 5,780,320 | -0.63(-4.93%) |
Apr 04, 2022 | 12.12 | 12.97 | 12.12 | 12.79 | 1,105,337 | +0.78(+6.49%) |