Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.210 | 5.210 | 4.990 | 5.150 | 1,501,071 | -0.16(-3.01%) |
Jun 29, 2022 | 5.250 | 5.320 | 5.110 | 5.310 | 2,005,894 | +0.04(+0.76%) |
Jun 28, 2022 | 5.590 | 5.650 | 5.250 | 5.270 | 1,579,468 | -0.35(-6.23%) |
Jun 27, 2022 | 5.870 | 5.870 | 5.580 | 5.620 | 1,936,273 | -0.19(-3.27%) |
Jun 24, 2022 | 5.580 | 5.850 | 5.580 | 5.810 | 3,107,830 | +0.03(+0.52%) |
Jun 23, 2022 | 5.520 | 5.800 | 5.430 | 5.780 | 2,174,315 | +0.32(+5.86%) |
Jun 22, 2022 | 5.310 | 5.685 | 5.290 | 5.460 | 2,037,385 | +0.02(+0.37%) |
Jun 21, 2022 | 5.650 | 5.755 | 5.440 | 5.440 | 1,822,479 | -0.15(-2.68%) |
Jun 17, 2022 | 5.400 | 5.655 | 5.300 | 5.590 | 3,774,416 | +0.31(+5.87%) |
Jun 16, 2022 | 5.590 | 5.630 | 5.180 | 5.280 | 2,946,100 | -0.48(-8.33%) |
Jun 15, 2022 | 5.760 | 5.900 | 5.625 | 5.760 | 2,901,906 | +0.02(+0.35%) |
Jun 14, 2022 | 5.880 | 5.970 | 5.670 | 5.740 | 1,392,655 | -0.11(-1.88%) |
Jun 13, 2022 | 6.190 | 6.320 | 5.835 | 5.850 | 1,646,265 | -0.65(-10.00%) |
Jun 10, 2022 | 6.550 | 6.660 | 6.375 | 6.500 | 1,222,599 | -0.26(-3.85%) |
Jun 09, 2022 | 7.100 | 7.100 | 6.740 | 6.760 | 1,240,256 | -0.40(-5.59%) |
Jun 08, 2022 | 7.220 | 7.320 | 7.105 | 7.160 | 1,238,393 | -0.12(-1.65%) |
Jun 07, 2022 | 7.090 | 7.300 | 6.995 | 7.280 | 1,075,549 | +0.10(+1.39%) |
Jun 06, 2022 | 7.310 | 7.360 | 7.060 | 7.180 | 1,488,740 | -0.04(-0.55%) |
Jun 03, 2022 | 7.540 | 7.660 | 7.185 | 7.220 | 1,041,189 | -0.47(-6.11%) |
Jun 02, 2022 | 7.250 | 7.810 | 7.250 | 7.690 | 1,281,951 | +0.46(+6.36%) |
Jun 01, 2022 | 7.290 | 7.540 | 7.075 | 7.230 | 1,307,222 | -0.02(-0.28%) |
May 31, 2022 | 7.410 | 7.460 | 7.095 | 7.250 | 2,381,281 | -0.20(-2.68%) |
May 27, 2022 | 7.090 | 7.550 | 7.090 | 7.450 | 1,443,969 | +0.45(+6.43%) |
May 26, 2022 | 6.890 | 7.200 | 6.880 | 7.000 | 2,269,388 | +0.08(+1.16%) |
May 25, 2022 | 6.770 | 6.970 | 6.600 | 6.920 | 3,335,284 | +0.07(+1.02%) |
May 24, 2022 | 7.560 | 7.620 | 6.800 | 6.850 | 1,834,835 | -0.80(-10.46%) |
May 23, 2022 | 7.930 | 7.930 | 7.460 | 7.650 | 2,350,549 | -0.29(-3.65%) |
May 20, 2022 | 8.180 | 8.200 | 7.720 | 7.940 | 1,107,018 | -0.08(-1.00%) |
May 19, 2022 | 7.550 | 8.160 | 7.530 | 8.020 | 2,215,267 | +0.39(+5.11%) |
May 18, 2022 | 7.820 | 8.090 | 7.530 | 7.630 | 1,578,401 | -0.43(-5.33%) |
May 17, 2022 | 7.960 | 8.120 | 7.670 | 8.060 | 2,328,155 | +0.27(+3.47%) |
May 16, 2022 | 8.230 | 8.290 | 7.705 | 7.790 | 1,759,496 | -0.49(-5.92%) |
May 13, 2022 | 7.930 | 8.330 | 7.870 | 8.280 | 2,580,347 | +0.53(+6.84%) |
May 12, 2022 | 7.640 | 7.994 | 7.490 | 7.750 | 2,000,502 | -0.07(-0.90%) |
May 11, 2022 | 8.640 | 9.044 | 7.765 | 7.820 | 2,752,169 | +0.08(+1.03%) |
May 10, 2022 | 8.270 | 8.400 | 7.511 | 7.740 | 2,451,854 | -0.31(-3.85%) |
May 09, 2022 | 8.440 | 8.550 | 8.010 | 8.050 | 1,781,403 | -0.63(-7.26%) |
May 06, 2022 | 8.870 | 9.060 | 8.510 | 8.680 | 1,479,109 | -0.30(-3.34%) |
May 05, 2022 | 9.440 | 9.450 | 8.820 | 8.980 | 1,386,516 | -0.67(-6.94%) |
May 04, 2022 | 9.350 | 9.670 | 8.780 | 9.650 | 1,402,931 | +0.26(+2.77%) |
May 03, 2022 | 9.450 | 9.565 | 9.230 | 9.390 | 1,697,708 | -0.10(-1.05%) |
May 02, 2022 | 9.110 | 9.570 | 9.050 | 9.490 | 1,293,127 | +0.32(+3.49%) |
Apr 29, 2022 | 9.520 | 9.880 | 9.150 | 9.170 | 1,003,312 | -0.46(-4.78%) |
Apr 28, 2022 | 9.470 | 9.720 | 9.220 | 9.630 | 1,234,529 | +0.26(+2.77%) |
Apr 27, 2022 | 9.360 | 9.675 | 9.267 | 9.370 | 947,197 | -0.06(-0.64%) |
Apr 26, 2022 | 9.990 | 10.04 | 9.390 | 9.430 | 1,544,847 | -0.90(-8.71%) |
Apr 25, 2022 | 10.09 | 10.40 | 10.00 | 10.33 | 1,050,933 | +0.08(+0.78%) |
Apr 22, 2022 | 10.19 | 10.52 | 10.15 | 10.25 | 1,669,636 | +0.08(+0.79%) |
Apr 21, 2022 | 10.54 | 10.73 | 10.08 | 10.17 | 2,172,416 | -0.23(-2.21%) |
Apr 20, 2022 | 11.12 | 11.22 | 10.32 | 10.40 | 1,674,536 | -0.69(-6.22%) |
Apr 19, 2022 | 10.76 | 11.36 | 10.76 | 11.09 | 1,247,982 | +0.30(+2.78%) |
Apr 18, 2022 | 10.87 | 10.97 | 10.64 | 10.79 | 1,824,651 | -0.20(-1.82%) |
Apr 14, 2022 | 11.55 | 11.55 | 10.93 | 10.99 | 1,141,707 | -0.45(-3.93%) |
Apr 13, 2022 | 11.28 | 11.68 | 11.01 | 11.44 | 1,221,367 | +0.14(+1.24%) |
Apr 12, 2022 | 11.82 | 12.11 | 11.28 | 11.30 | 1,621,031 | -0.35(-3.00%) |
Apr 11, 2022 | 11.42 | 11.88 | 11.09 | 11.65 | 1,677,383 | +0.00(+0.00%) |
Apr 08, 2022 | 12.23 | 12.23 | 11.63 | 11.65 | 1,582,487 | -0.68(-5.52%) |
Apr 07, 2022 | 12.54 | 12.75 | 12.16 | 12.33 | 1,457,092 | -0.19(-1.52%) |
Apr 06, 2022 | 12.41 | 12.74 | 12.29 | 12.52 | 1,945,537 | -0.23(-1.80%) |
Apr 05, 2022 | 13.30 | 13.30 | 12.66 | 12.75 | 2,074,570 | -0.56(-4.21%) |
Apr 04, 2022 | 13.17 | 13.47 | 13.00 | 13.31 | 2,251,110 | +0.26(+1.99%) |