Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.600 | 8.670 | 8.270 | 8.330 | 14,194,534 | -0.45(-5.13%) |
Jun 29, 2022 | 9.070 | 9.130 | 8.700 | 8.780 | 11,494,143 | -0.35(-3.83%) |
Jun 28, 2022 | 9.420 | 9.630 | 9.130 | 9.130 | 6,290,639 | -0.20(-2.14%) |
Jun 27, 2022 | 9.640 | 9.680 | 9.170 | 9.330 | 9,377,871 | -0.25(-2.61%) |
Jun 24, 2022 | 9.260 | 9.600 | 9.160 | 9.580 | 8,660,626 | +0.49(+5.39%) |
Jun 23, 2022 | 8.990 | 9.135 | 8.780 | 9.090 | 6,591,234 | +0.16(+1.79%) |
Jun 22, 2022 | 8.810 | 9.100 | 8.730 | 8.930 | 8,105,624 | +0.06(+0.68%) |
Jun 21, 2022 | 9.100 | 9.235 | 8.790 | 8.870 | 11,630,453 | -0.29(-3.17%) |
Jun 17, 2022 | 8.980 | 9.400 | 8.895 | 9.160 | 53,845,100 | +0.22(+2.46%) |
Jun 16, 2022 | 9.280 | 9.320 | 8.840 | 8.940 | 9,575,303 | -0.62(-6.49%) |
Jun 15, 2022 | 9.580 | 9.795 | 9.400 | 9.560 | 7,610,884 | +0.10(+1.06%) |
Jun 14, 2022 | 9.680 | 9.830 | 9.415 | 9.460 | 6,354,108 | -0.20(-2.07%) |
Jun 13, 2022 | 9.760 | 9.870 | 9.525 | 9.660 | 9,296,768 | -0.47(-4.64%) |
Jun 10, 2022 | 10.25 | 10.40 | 10.05 | 10.13 | 6,067,334 | -0.40(-3.80%) |
Jun 09, 2022 | 10.91 | 10.92 | 10.52 | 10.53 | 6,830,513 | -0.39(-3.57%) |
Jun 08, 2022 | 10.86 | 11.12 | 10.81 | 10.92 | 5,566,579 | -0.07(-0.64%) |
Jun 07, 2022 | 10.87 | 11.07 | 10.70 | 10.99 | 6,006,847 | -0.04(-0.36%) |
Jun 06, 2022 | 11.10 | 11.29 | 10.84 | 11.03 | 7,888,133 | +0.03(+0.27%) |
Jun 03, 2022 | 10.85 | 11.17 | 10.77 | 11.00 | 6,815,298 | -0.03(-0.27%) |
Jun 02, 2022 | 10.51 | 11.06 | 10.45 | 11.03 | 7,157,526 | +0.70(+6.78%) |
Jun 01, 2022 | 10.72 | 10.78 | 10.20 | 10.33 | 5,226,203 | -0.25(-2.36%) |
May 31, 2022 | 10.38 | 10.67 | 10.21 | 10.58 | 8,673,256 | +0.24(+2.32%) |
May 27, 2022 | 10.14 | 10.36 | 10.09 | 10.34 | 6,322,680 | +0.25(+2.48%) |
May 26, 2022 | 9.860 | 10.22 | 9.830 | 10.09 | 11,899,402 | +0.34(+3.49%) |
May 25, 2022 | 8.980 | 9.810 | 8.980 | 9.750 | 9,869,731 | +0.64(+7.03%) |
May 24, 2022 | 9.480 | 9.560 | 8.965 | 9.110 | 9,154,293 | -0.58(-5.99%) |
May 23, 2022 | 9.490 | 9.700 | 9.255 | 9.690 | 14,738,508 | +0.05(+0.52%) |
May 20, 2022 | 9.430 | 9.655 | 9.170 | 9.640 | 14,909,569 | +0.36(+3.88%) |
May 19, 2022 | 9.960 | 10.07 | 9.160 | 9.280 | 25,596,684 | -1.25(-11.87%) |
May 18, 2022 | 11.09 | 11.23 | 10.44 | 10.53 | 9,454,894 | -0.87(-7.63%) |
May 17, 2022 | 11.20 | 11.46 | 11.06 | 11.40 | 8,088,899 | +0.48(+4.40%) |
May 16, 2022 | 10.91 | 11.04 | 10.72 | 10.92 | 7,466,928 | -0.12(-1.09%) |
May 13, 2022 | 10.72 | 11.29 | 10.70 | 11.04 | 9,371,075 | +0.40(+3.76%) |
May 12, 2022 | 9.910 | 10.90 | 9.910 | 10.64 | 13,143,794 | +0.66(+6.61%) |
May 11, 2022 | 10.41 | 10.49 | 9.950 | 9.980 | 9,553,605 | -0.41(-3.95%) |
May 10, 2022 | 10.54 | 10.69 | 10.13 | 10.39 | 13,215,286 | +0.06(+0.58%) |
May 09, 2022 | 10.67 | 11.04 | 10.29 | 10.33 | 11,867,378 | -0.56(-5.14%) |
May 06, 2022 | 11.23 | 11.23 | 10.39 | 10.89 | 30,066,826 | -3.40(-23.79%) |
May 05, 2022 | 15.28 | 15.34 | 14.06 | 14.29 | 10,245,159 | -1.29(-8.28%) |
May 04, 2022 | 15.62 | 15.65 | 14.79 | 15.58 | 9,125,677 | +0.25(+1.63%) |
May 03, 2022 | 15.60 | 15.75 | 15.07 | 15.33 | 10,924,170 | -0.24(-1.54%) |
May 02, 2022 | 15.45 | 15.58 | 15.10 | 15.57 | 6,788,512 | +0.21(+1.37%) |
Apr 29, 2022 | 15.50 | 15.80 | 15.32 | 15.36 | 5,155,170 | -0.28(-1.79%) |
Apr 28, 2022 | 15.31 | 15.79 | 15.05 | 15.64 | 5,933,472 | +0.60(+3.99%) |
Apr 27, 2022 | 14.75 | 15.26 | 14.63 | 15.04 | 7,441,547 | +0.23(+1.55%) |
Apr 26, 2022 | 15.72 | 15.83 | 14.70 | 14.81 | 7,520,850 | -0.96(-6.09%) |
Apr 25, 2022 | 15.35 | 15.80 | 15.24 | 15.77 | 5,694,154 | +0.30(+1.94%) |
Apr 22, 2022 | 16.17 | 16.29 | 15.40 | 15.47 | 4,582,050 | -0.90(-5.50%) |
Apr 21, 2022 | 16.89 | 17.00 | 16.22 | 16.37 | 3,840,840 | -0.17(-1.03%) |
Apr 20, 2022 | 16.85 | 16.98 | 16.53 | 16.54 | 3,729,675 | -0.18(-1.08%) |
Apr 19, 2022 | 16.09 | 16.90 | 16.09 | 16.72 | 5,238,984 | +0.68(+4.24%) |
Apr 18, 2022 | 15.96 | 16.16 | 15.79 | 16.04 | 3,009,650 | -0.02(-0.12%) |
Apr 14, 2022 | 16.24 | 16.41 | 16.02 | 16.06 | 3,056,010 | -0.16(-0.99%) |
Apr 13, 2022 | 15.87 | 16.36 | 15.87 | 16.22 | 3,263,036 | +0.31(+1.95%) |
Apr 12, 2022 | 16.04 | 16.33 | 15.78 | 15.91 | 3,678,902 | +0.01(+0.06%) |
Apr 11, 2022 | 15.72 | 16.30 | 15.66 | 15.90 | 3,436,399 | -0.05(-0.31%) |
Apr 08, 2022 | 15.99 | 16.31 | 15.87 | 15.95 | 4,168,079 | -0.13(-0.81%) |
Apr 07, 2022 | 16.16 | 16.22 | 15.68 | 16.08 | 4,489,659 | -0.07(-0.43%) |
Apr 06, 2022 | 16.15 | 16.27 | 15.79 | 16.15 | 4,694,124 | -0.34(-2.06%) |
Apr 05, 2022 | 16.81 | 17.03 | 16.36 | 16.49 | 5,678,944 | -0.47(-2.77%) |
Apr 04, 2022 | 16.84 | 17.20 | 16.74 | 16.96 | 3,608,902 | +0.19(+1.13%) |