Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.336 | 7.427 | 6.845 | 7.279 | 5,728 | +0.10(+1.38%) |
Jun 29, 2022 | 7.440 | 8.000 | 7.000 | 7.180 | 9,341 | -0.59(-7.57%) |
Jun 28, 2022 | 7.900 | 7.900 | 7.307 | 7.768 | 6,377 | -0.13(-1.67%) |
Jun 27, 2022 | 7.100 | 8.676 | 6.800 | 7.900 | 54,980 | +1.80(+29.51%) |
Jun 24, 2022 | 8.400 | 9.082 | 6.100 | 6.100 | 61,511 | -2.12(-25.75%) |
Jun 23, 2022 | 9.100 | 9.128 | 7.875 | 8.215 | 7,091 | -0.80(-8.92%) |
Jun 22, 2022 | 8.269 | 9.500 | 8.101 | 9.020 | 6,508 | +0.92(+11.36%) |
Jun 21, 2022 | 7.800 | 8.282 | 7.700 | 8.100 | 7,128 | +0.21(+2.69%) |
Jun 17, 2022 | 7.700 | 8.499 | 7.700 | 7.888 | 13,432 | +0.22(+2.82%) |
Jun 16, 2022 | 7.600 | 8.114 | 6.901 | 7.672 | 3,132 | -0.90(-10.47%) |
Jun 15, 2022 | 7.495 | 8.738 | 7.413 | 8.569 | 2,516 | +0.72(+9.17%) |
Jun 14, 2022 | 7.460 | 7.910 | 7.417 | 7.849 | 3,417 | +0.25(+3.28%) |
Jun 13, 2022 | 7.605 | 7.936 | 7.500 | 7.600 | 8,240 | -0.57(-6.98%) |
Jun 10, 2022 | 9.411 | 9.412 | 8.100 | 8.170 | 3,649 | -1.09(-11.75%) |
Jun 09, 2022 | 9.419 | 9.877 | 8.438 | 9.258 | 4,213 | -1.04(-10.12%) |
Jun 08, 2022 | 9.400 | 10.50 | 8.742 | 10.30 | 9,852 | +1.16(+12.63%) |
Jun 07, 2022 | 7.800 | 9.500 | 7.533 | 9.145 | 18,848 | +1.45(+18.84%) |
Jun 06, 2022 | 7.800 | 7.973 | 7.225 | 7.695 | 6,860 | -0.10(-1.33%) |
Jun 03, 2022 | 7.875 | 7.875 | 7.291 | 7.799 | 2,962 | +0.16(+2.13%) |
Jun 02, 2022 | 7.500 | 7.700 | 7.105 | 7.636 | 8,932 | +0.54(+7.55%) |
Jun 01, 2022 | 7.585 | 7.759 | 6.800 | 7.100 | 15,212 | -0.16(-2.23%) |
May 31, 2022 | 7.200 | 7.700 | 6.697 | 7.262 | 21,247 | +0.06(+0.86%) |
May 27, 2022 | 6.100 | 7.500 | 5.789 | 7.200 | 9,235 | +1.07(+17.53%) |
May 26, 2022 | 6.200 | 6.686 | 5.982 | 6.126 | 8,719 | +0.11(+1.76%) |
May 25, 2022 | 6.457 | 6.457 | 5.501 | 6.020 | 28,798 | -0.18(-2.92%) |
May 24, 2022 | 6.688 | 6.688 | 5.660 | 6.201 | 11,284 | -0.49(-7.28%) |
May 23, 2022 | 7.338 | 7.338 | 6.400 | 6.688 | 4,879 | -0.31(-4.38%) |
May 20, 2022 | 7.352 | 7.352 | 6.860 | 6.994 | 4,060 | +0.08(+1.20%) |
May 19, 2022 | 6.961 | 7.272 | 6.776 | 6.911 | 6,080 | -0.27(-3.69%) |
May 18, 2022 | 8.500 | 8.500 | 6.900 | 7.176 | 12,895 | -0.27(-3.68%) |
May 17, 2022 | 6.900 | 7.600 | 6.503 | 7.450 | 9,617 | +1.02(+15.79%) |
May 16, 2022 | 6.800 | 7.500 | 6.300 | 6.434 | 10,101 | -0.33(-4.92%) |
May 13, 2022 | 8.100 | 8.100 | 6.381 | 6.767 | 19,582 | +0.08(+1.20%) |
May 12, 2022 | 6.500 | 7.140 | 6.056 | 6.687 | 7,692 | +0.36(+5.72%) |
May 11, 2022 | 7.058 | 7.273 | 6.300 | 6.325 | 7,560 | -0.56(-8.11%) |
May 10, 2022 | 6.600 | 7.163 | 6.400 | 6.883 | 35,695 | +0.25(+3.77%) |
May 09, 2022 | 7.526 | 7.790 | 6.300 | 6.633 | 12,339 | -1.16(-14.93%) |
May 06, 2022 | 8.289 | 8.400 | 7.001 | 7.797 | 11,694 | -0.56(-6.66%) |
May 05, 2022 | 8.556 | 8.595 | 8.103 | 8.353 | 4,415 | -0.45(-5.08%) |
May 04, 2022 | 8.600 | 8.800 | 7.925 | 8.800 | 17,767 | +0.10(+1.13%) |
May 03, 2022 | 7.843 | 8.796 | 7.600 | 8.702 | 18,665 | +0.70(+8.77%) |
May 02, 2022 | 10.30 | 10.30 | 7.850 | 8.000 | 34,626 | -1.55(-16.23%) |
Apr 29, 2022 | 10.90 | 11.60 | 9.507 | 9.550 | 20,624 | -1.65(-14.73%) |
Apr 28, 2022 | 10.60 | 11.50 | 10.30 | 11.20 | 5,488 | +0.60(+5.66%) |
Apr 27, 2022 | 10.30 | 10.80 | 9.800 | 10.60 | 9,139 | +0.50(+4.95%) |
Apr 26, 2022 | 11.50 | 11.71 | 10.00 | 10.10 | 14,073 | -1.10(-9.82%) |
Apr 25, 2022 | 10.50 | 11.20 | 10.50 | 11.20 | 4,794 | +0.70(+6.67%) |
Apr 22, 2022 | 11.00 | 11.10 | 10.40 | 10.50 | 7,124 | -0.60(-5.41%) |
Apr 21, 2022 | 12.34 | 12.34 | 11.00 | 11.10 | 3,188 | -0.70(-5.93%) |
Apr 20, 2022 | 12.30 | 12.50 | 11.50 | 11.80 | 8,213 | -0.60(-4.84%) |
Apr 19, 2022 | 12.10 | 12.50 | 12.10 | 12.40 | 9,278 | +0.50(+4.20%) |
Apr 18, 2022 | 12.70 | 12.80 | 11.70 | 11.90 | 9,438 | -0.60(-4.80%) |
Apr 14, 2022 | 12.70 | 12.80 | 12.10 | 12.50 | 5,944 | -0.20(-1.57%) |
Apr 13, 2022 | 12.00 | 12.80 | 11.90 | 12.70 | 6,193 | +0.70(+5.83%) |
Apr 12, 2022 | 13.20 | 13.26 | 11.70 | 12.00 | 12,730 | -0.70(-5.51%) |
Apr 11, 2022 | 13.20 | 13.46 | 12.50 | 12.70 | 7,562 | -0.70(-5.22%) |
Apr 08, 2022 | 13.80 | 14.20 | 12.99 | 13.40 | 9,666 | -0.40(-2.90%) |
Apr 07, 2022 | 14.10 | 14.40 | 13.50 | 13.80 | 6,640 | -0.40(-2.82%) |
Apr 06, 2022 | 14.50 | 14.50 | 12.95 | 14.20 | 15,968 | -0.40(-2.74%) |
Apr 05, 2022 | 15.40 | 15.50 | 14.60 | 14.60 | 5,466 | -0.40(-2.67%) |
Apr 04, 2022 | 15.30 | 15.50 | 15.00 | 15.00 | 7,050 | +0.00(+0.00%) |