Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.880 | 6.120 | 5.770 | 5.900 | 437,556 | +0.00(+0.00%) |
Jun 29, 2022 | 6.460 | 6.470 | 5.680 | 5.900 | 160,918 | -0.43(-6.79%) |
Jun 28, 2022 | 6.550 | 6.690 | 6.240 | 6.330 | 250,221 | -0.19(-2.91%) |
Jun 27, 2022 | 6.280 | 6.990 | 6.010 | 6.520 | 357,527 | -0.03(-0.46%) |
Jun 24, 2022 | 10.26 | 10.47 | 6.230 | 6.550 | 426,419 | -3.01(-31.49%) |
Jun 23, 2022 | 11.06 | 11.10 | 9.390 | 9.560 | 326,793 | -1.12(-10.49%) |
Jun 22, 2022 | 10.56 | 10.97 | 10.17 | 10.68 | 115,077 | +0.12(+1.14%) |
Jun 21, 2022 | 9.790 | 10.95 | 9.790 | 10.56 | 182,376 | +0.88(+9.09%) |
Jun 17, 2022 | 9.170 | 9.690 | 9.170 | 9.680 | 22,295 | +0.56(+6.14%) |
Jun 16, 2022 | 9.090 | 9.370 | 8.900 | 9.120 | 63,913 | -0.21(-2.25%) |
Jun 15, 2022 | 9.550 | 9.570 | 8.900 | 9.330 | 66,883 | -0.08(-0.85%) |
Jun 14, 2022 | 8.340 | 9.420 | 8.012 | 9.410 | 143,597 | +1.00(+11.89%) |
Jun 13, 2022 | 8.410 | 0 | +0.08(+0.96%) | |||
Jun 10, 2022 | 8.090 | 8.510 | 8.090 | 8.330 | 37,428 | +0.06(+0.73%) |
Jun 09, 2022 | 8.690 | 9.132 | 7.850 | 8.270 | 143,417 | -0.48(-5.49%) |
Jun 08, 2022 | 9.000 | 9.089 | 8.606 | 8.750 | 118,347 | +0.28(+3.31%) |
Jun 07, 2022 | 8.520 | 8.700 | 8.100 | 8.470 | 175,919 | +0.14(+1.68%) |
Jun 06, 2022 | 8.410 | 8.510 | 8.140 | 8.330 | 127,202 | -0.02(-0.24%) |
Jun 03, 2022 | 7.580 | 8.565 | 7.580 | 8.350 | 106,649 | +0.55(+7.05%) |
Jun 02, 2022 | 7.490 | 8.090 | 7.270 | 7.800 | 38,724 | +0.09(+1.17%) |
Jun 01, 2022 | 8.070 | 8.120 | 7.090 | 7.710 | 99,879 | -0.50(-6.09%) |
May 31, 2022 | 8.480 | 9.220 | 7.750 | 8.210 | 741,082 | +0.47(+6.07%) |
May 27, 2022 | 7.580 | 8.000 | 7.400 | 7.740 | 62,899 | -0.06(-0.77%) |
May 26, 2022 | 6.880 | 7.890 | 6.640 | 7.800 | 237,441 | +1.06(+15.73%) |
May 25, 2022 | 6.220 | 6.820 | 6.190 | 6.740 | 127,363 | +0.57(+9.24%) |
May 24, 2022 | 5.900 | 6.220 | 5.900 | 6.170 | 72,525 | +0.18(+3.01%) |
May 23, 2022 | 6.050 | 6.120 | 5.990 | 5.990 | 12,932 | -0.11(-1.80%) |
May 20, 2022 | 6.630 | 6.640 | 5.790 | 6.100 | 1,166,871 | -0.30(-4.69%) |
May 19, 2022 | 5.860 | 6.660 | 5.790 | 6.400 | 1,205,967 | +0.55(+9.40%) |
May 18, 2022 | 5.880 | 6.190 | 5.850 | 5.850 | 30,620 | -0.15(-2.50%) |
May 17, 2022 | 5.990 | 6.040 | 5.800 | 6.000 | 178,095 | +0.00(+0.00%) |
May 16, 2022 | 5.880 | 6.070 | 5.810 | 6.000 | 54,078 | +0.06(+1.01%) |
May 13, 2022 | 5.810 | 6.000 | 5.810 | 5.940 | 58,270 | +0.13(+2.24%) |
May 11, 2022 | 5.810 | 0 | +0.11(+1.89%) | |||
May 10, 2022 | 5.700 | 6.050 | 5.660 | 5.702 | 544,028 | -0.04(-0.66%) |
May 09, 2022 | 5.740 | 6.010 | 5.700 | 5.740 | 338,980 | -0.01(-0.17%) |
May 06, 2022 | 5.660 | 5.910 | 5.070 | 5.750 | 216,045 | +0.10(+1.77%) |
May 05, 2022 | 5.930 | 6.350 | 5.550 | 5.650 | 582,136 | -0.34(-5.68%) |
May 04, 2022 | 6.080 | 7.000 | 5.820 | 5.990 | 1,083,038 | -0.22(-3.54%) |
May 03, 2022 | 5.710 | 6.410 | 5.620 | 6.210 | 2,279,766 | +0.50(+8.76%) |
May 02, 2022 | 5.640 | 5.914 | 5.370 | 5.710 | 304,848 | -0.25(-4.19%) |
Apr 28, 2022 | 5.960 | 0 | -0.16(-2.61%) | |||
Apr 27, 2022 | 6.120 | 0 | +0.31(+5.34%) | |||
Apr 26, 2022 | 5.650 | 6.533 | 5.650 | 5.810 | 549,294 | -0.16(-2.68%) |
Apr 25, 2022 | 5.970 | 6.130 | 5.540 | 5.970 | 249,537 | -0.26(-4.18%) |
Apr 22, 2022 | 5.640 | 7.457 | 5.640 | 6.230 | 3,162,173 | +0.46(+7.98%) |
Apr 21, 2022 | 5.860 | 6.230 | 5.660 | 5.770 | 463,394 | -0.03(-0.52%) |
Apr 20, 2022 | 6.030 | 6.310 | 5.700 | 5.800 | 518,305 | -0.27(-4.45%) |
Apr 19, 2022 | 6.400 | 6.480 | 5.850 | 6.070 | 441,825 | -0.28(-4.41%) |
Apr 18, 2022 | 6.650 | 7.140 | 6.080 | 6.350 | 1,112,275 | -1.60(-20.13%) |
Apr 14, 2022 | 19.57 | 20.94 | 6.600 | 7.950 | 6,734,835 | -11.48(-59.08%) |
Apr 13, 2022 | 28.86 | 34.98 | 18.50 | 19.43 | 3,384,932 | -11.07(-36.30%) |