Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 14.95 | 15.26 | 12.70 | 13.10 | 1,957,098 | -1.50(-10.27%) |
Jun 29, 2022 | 15.12 | 16.34 | 14.20 | 14.60 | 5,687,881 | +0.12(+0.83%) |
Jun 28, 2022 | 14.23 | 17.25 | 14.12 | 14.48 | 11,152,343 | +0.15(+1.05%) |
Jun 27, 2022 | 11.71 | 16.47 | 11.66 | 14.33 | 16,966,524 | +1.75(+13.91%) |
Jun 24, 2022 | 11.52 | 15.33 | 10.25 | 12.58 | 13,991,229 | +0.70(+5.89%) |
Jun 23, 2022 | 13.95 | 14.75 | 11.50 | 11.88 | 2,128,834 | -2.93(-19.78%) |
Jun 22, 2022 | 17.37 | 17.98 | 13.51 | 14.81 | 4,398,980 | -1.94(-11.58%) |
Jun 21, 2022 | 18.06 | 20.40 | 16.44 | 16.75 | 7,008,531 | -1.57(-8.57%) |
Jun 17, 2022 | 17.74 | 20.95 | 17.32 | 18.32 | 10,585,379 | +0.60(+3.39%) |
Jun 16, 2022 | 21.23 | 23.20 | 15.89 | 17.72 | 20,308,120 | -1.13(-5.99%) |
Jun 15, 2022 | 12.09 | 23.70 | 12.00 | 18.85 | 41,992,240 | +5.15(+37.59%) |
Jun 14, 2022 | 15.75 | 17.48 | 12.32 | 13.70 | 18,514,412 | -3.55(-20.58%) |
Jun 13, 2022 | 11.70 | 18.50 | 11.44 | 17.25 | 54,019,788 | +4.75(+38.00%) |
Jun 10, 2022 | 8.740 | 13.70 | 8.340 | 12.50 | 38,052,108 | +3.49(+38.73%) |
Jun 09, 2022 | 8.750 | 12.10 | 8.670 | 9.010 | 50,703,584 | -0.22(-2.38%) |
Jun 08, 2022 | 11.01 | 12.76 | 9.170 | 9.230 | 67,251,768 | -2.87(-23.72%) |
Jun 07, 2022 | 4.300 | 14.23 | 3.850 | 12.10 | 120,958,224 | +7.35(+154.74%) |
Jun 06, 2022 | 2.480 | 4.840 | 2.400 | 4.750 | 71,502,032 | +2.38(+100.42%) |
Jun 03, 2022 | 2.690 | 2.690 | 2.250 | 2.370 | 80,847 | +0.02(+0.85%) |
Jun 02, 2022 | 2.180 | 2.460 | 2.045 | 2.350 | 160,173 | +0.27(+12.98%) |
Jun 01, 2022 | 2.280 | 2.280 | 2.040 | 2.080 | 34,056 | -0.13(-5.88%) |
May 31, 2022 | 2.170 | 2.220 | 2.100 | 2.210 | 27,646 | +0.03(+1.38%) |
May 27, 2022 | 2.050 | 2.210 | 2.040 | 2.180 | 27,360 | +0.10(+4.81%) |
May 26, 2022 | 2.040 | 2.140 | 2.000 | 2.080 | 71,120 | -0.04(-1.89%) |
May 25, 2022 | 2.250 | 2.250 | 2.062 | 2.120 | 25,789 | -0.12(-5.36%) |
May 24, 2022 | 2.150 | 2.430 | 2.020 | 2.240 | 107,334 | +0.14(+6.67%) |
May 23, 2022 | 2.140 | 2.150 | 2.040 | 2.100 | 33,466 | +0.00(+0.24%) |
May 20, 2022 | 2.200 | 2.210 | 2.050 | 2.095 | 34,090 | -0.03(-1.64%) |
May 19, 2022 | 2.090 | 2.205 | 2.070 | 2.130 | 24,610 | -0.01(-0.47%) |
May 18, 2022 | 2.200 | 2.462 | 2.067 | 2.140 | 92,702 | -0.01(-0.47%) |
May 17, 2022 | 2.010 | 2.200 | 1.981 | 2.150 | 70,584 | +0.12(+5.70%) |
May 16, 2022 | 2.080 | 2.100 | 1.970 | 2.034 | 36,009 | -0.07(-3.14%) |
May 13, 2022 | 2.110 | 2.140 | 2.020 | 2.100 | 36,029 | +0.12(+6.06%) |
May 12, 2022 | 1.930 | 2.140 | 1.760 | 1.980 | 110,123 | -0.13(-6.16%) |
May 11, 2022 | 2.210 | 2.400 | 2.059 | 2.110 | 76,067 | -0.23(-9.83%) |
May 10, 2022 | 2.440 | 2.550 | 2.280 | 2.340 | 48,561 | -0.14(-5.65%) |
May 09, 2022 | 2.520 | 2.610 | 2.410 | 2.480 | 106,433 | -0.05(-1.98%) |
May 06, 2022 | 2.750 | 2.997 | 2.500 | 2.530 | 55,981 | -0.28(-9.96%) |
May 05, 2022 | 3.000 | 3.060 | 2.780 | 2.810 | 48,658 | -0.25(-8.17%) |
May 04, 2022 | 3.090 | 3.140 | 2.735 | 3.060 | 214,545 | -0.08(-2.55%) |
May 03, 2022 | 2.690 | 3.390 | 2.580 | 3.140 | 374,993 | +0.52(+19.85%) |
May 02, 2022 | 2.720 | 2.720 | 2.430 | 2.620 | 52,636 | -0.02(-0.76%) |
Apr 29, 2022 | 2.590 | 2.790 | 2.580 | 2.640 | 30,201 | -0.03(-1.12%) |
Apr 28, 2022 | 2.720 | 2.745 | 2.540 | 2.670 | 60,041 | -0.01(-0.37%) |
Apr 27, 2022 | 2.810 | 2.806 | 2.580 | 2.680 | 51,732 | -0.02(-0.74%) |
Apr 26, 2022 | 3.030 | 3.030 | 2.660 | 2.700 | 55,679 | -0.25(-8.47%) |
Apr 25, 2022 | 2.900 | 3.100 | 2.820 | 2.950 | 48,198 | +0.02(+0.68%) |
Apr 22, 2022 | 2.900 | 3.030 | 2.870 | 2.930 | 152,658 | -0.06(-1.98%) |
Apr 21, 2022 | 3.100 | 3.180 | 2.927 | 2.989 | 128,722 | -0.06(-1.99%) |
Apr 20, 2022 | 3.280 | 3.280 | 3.040 | 3.050 | 152,785 | -0.23(-7.01%) |
Apr 19, 2022 | 3.100 | 3.650 | 3.100 | 3.280 | 323,675 | +0.23(+7.54%) |
Apr 18, 2022 | 3.140 | 3.270 | 3.010 | 3.050 | 55,335 | -0.13(-4.09%) |
Apr 14, 2022 | 3.250 | 3.320 | 3.100 | 3.180 | 37,771 | -0.07(-2.15%) |
Apr 13, 2022 | 3.190 | 3.290 | 3.170 | 3.250 | 29,481 | +0.11(+3.50%) |
Apr 12, 2022 | 3.390 | 3.500 | 3.060 | 3.140 | 128,716 | -0.28(-8.19%) |
Apr 11, 2022 | 3.430 | 3.540 | 3.360 | 3.420 | 67,572 | -0.02(-0.58%) |
Apr 08, 2022 | 3.460 | 3.560 | 3.410 | 3.440 | 46,053 | -0.02(-0.58%) |
Apr 07, 2022 | 3.530 | 3.584 | 3.350 | 3.460 | 65,049 | -0.08(-2.26%) |
Apr 06, 2022 | 3.490 | 3.590 | 3.350 | 3.540 | 195,825 | -0.06(-1.67%) |
Apr 05, 2022 | 3.790 | 3.966 | 3.600 | 3.600 | 184,814 | -0.28(-7.22%) |
Apr 04, 2022 | 4.360 | 4.590 | 3.700 | 3.880 | 637,825 | -0.70(-15.28%) |