Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.624 | 7.624 | 7.294 | 7.348 | 11,811,725 | -0.47(-6.04%) |
Jun 29, 2022 | 7.972 | 7.981 | 7.642 | 7.820 | 9,065,653 | -0.18(-2.23%) |
Jun 28, 2022 | 8.400 | 8.569 | 7.990 | 7.999 | 8,317,795 | -0.28(-3.34%) |
Jun 27, 2022 | 8.516 | 8.605 | 8.150 | 8.275 | 8,428,836 | -0.16(-1.90%) |
Jun 24, 2022 | 7.820 | 8.485 | 7.785 | 8.436 | 11,355,896 | +0.69(+8.86%) |
Jun 23, 2022 | 7.767 | 7.901 | 7.499 | 7.749 | 9,230,600 | -0.02(-0.23%) |
Jun 22, 2022 | 7.758 | 7.945 | 7.633 | 7.767 | 10,666,252 | -0.10(-1.25%) |
Jun 21, 2022 | 8.240 | 8.338 | 7.856 | 7.865 | 10,579,859 | -0.28(-3.40%) |
Jun 17, 2022 | 7.963 | 8.266 | 7.856 | 8.141 | 10,314,880 | +0.21(+2.70%) |
Jun 16, 2022 | 7.936 | 8.088 | 7.794 | 7.927 | 13,251,243 | -0.25(-3.05%) |
Jun 15, 2022 | 8.266 | 8.416 | 8.124 | 8.177 | 12,701,217 | +0.04(+0.55%) |
Jun 14, 2022 | 8.034 | 8.247 | 7.999 | 8.133 | 10,358,640 | +0.08(+1.00%) |
Jun 13, 2022 | 8.150 | 8.355 | 7.803 | 8.052 | 14,943,109 | -0.39(-4.65%) |
Jun 10, 2022 | 8.917 | 8.917 | 8.373 | 8.445 | 10,891,233 | -0.58(-6.42%) |
Jun 09, 2022 | 9.488 | 9.586 | 9.015 | 9.024 | 10,363,049 | -0.44(-4.62%) |
Jun 08, 2022 | 9.461 | 9.702 | 9.310 | 9.461 | 11,353,760 | +0.04(+0.38%) |
Jun 07, 2022 | 9.390 | 9.715 | 9.145 | 9.426 | 13,040,253 | -0.11(-1.12%) |
Jun 06, 2022 | 9.764 | 9.773 | 9.350 | 9.533 | 11,522,905 | -0.13(-1.38%) |
Jun 03, 2022 | 9.684 | 9.898 | 9.631 | 9.666 | 14,485,691 | -0.05(-0.55%) |
Jun 02, 2022 | 9.747 | 9.925 | 9.497 | 9.720 | 11,134,455 | +0.04(+0.46%) |
Jun 01, 2022 | 9.854 | 10.01 | 9.354 | 9.675 | 12,541,833 | -0.16(-1.63%) |
May 31, 2022 | 10.06 | 10.09 | 9.613 | 9.836 | 20,362,414 | -0.51(-4.91%) |
May 27, 2022 | 8.757 | 10.73 | 8.480 | 10.34 | 57,676,776 | +0.43(+4.32%) |
May 26, 2022 | 9.666 | 10.28 | 9.666 | 9.916 | 30,122,728 | +0.42(+4.41%) |
May 25, 2022 | 8.391 | 9.541 | 8.355 | 9.497 | 17,296,126 | +1.05(+12.46%) |
May 24, 2022 | 8.783 | 8.953 | 8.240 | 8.445 | 18,255,460 | -0.77(-8.33%) |
May 23, 2022 | 9.319 | 9.492 | 8.962 | 9.211 | 13,984,592 | -0.54(-5.49%) |
May 20, 2022 | 9.969 | 10.07 | 9.381 | 9.747 | 11,129,207 | -0.23(-2.32%) |
May 19, 2022 | 10.09 | 10.26 | 9.873 | 9.978 | 10,470,690 | -0.32(-3.12%) |
May 18, 2022 | 10.83 | 10.87 | 10.20 | 10.30 | 9,947,010 | -1.12(-9.84%) |
May 17, 2022 | 11.23 | 11.52 | 10.98 | 11.42 | 6,913,793 | +0.26(+2.32%) |
May 16, 2022 | 10.73 | 11.18 | 10.53 | 11.16 | 7,214,692 | +0.33(+3.05%) |
May 13, 2022 | 10.85 | 11.19 | 10.73 | 10.83 | 7,772,932 | +0.14(+1.33%) |
May 12, 2022 | 10.15 | 10.93 | 10.07 | 10.69 | 7,770,962 | +0.53(+5.18%) |
May 11, 2022 | 10.78 | 10.87 | 10.17 | 10.17 | 7,186,284 | -0.48(-4.52%) |
May 10, 2022 | 11.21 | 11.35 | 10.41 | 10.65 | 7,941,636 | -0.51(-4.56%) |
May 09, 2022 | 11.08 | 11.57 | 11.04 | 11.16 | 12,701,011 | -0.16(-1.42%) |
May 06, 2022 | 11.46 | 11.54 | 10.80 | 11.32 | 8,737,308 | -0.15(-1.32%) |
May 05, 2022 | 11.81 | 11.87 | 11.33 | 11.47 | 6,822,136 | -0.59(-4.88%) |
May 04, 2022 | 11.59 | 12.06 | 11.42 | 12.06 | 7,626,654 | +0.40(+3.44%) |
May 03, 2022 | 11.59 | 11.88 | 11.53 | 11.65 | 8,382,039 | +0.06(+0.54%) |
May 02, 2022 | 11.11 | 11.61 | 10.96 | 11.59 | 8,251,968 | +0.52(+4.67%) |
Apr 29, 2022 | 11.41 | 11.57 | 11.05 | 11.08 | 6,555,267 | -0.39(-3.42%) |
Apr 28, 2022 | 11.32 | 11.58 | 11.05 | 11.47 | 9,786,820 | +0.31(+2.80%) |
Apr 27, 2022 | 11.20 | 11.44 | 11.06 | 11.16 | 11,925,300 | +0.00(+0.00%) |
Apr 26, 2022 | 10.97 | 11.21 | 10.71 | 11.16 | 11,438,906 | +0.06(+0.56%) |
Apr 25, 2022 | 10.70 | 11.09 | 10.43 | 11.09 | 20,434,226 | +0.64(+6.14%) |
Apr 22, 2022 | 10.30 | 10.59 | 9.871 | 10.45 | 43,999,572 | -2.29(-17.98%) |
Apr 21, 2022 | 13.14 | 13.22 | 12.63 | 12.74 | 6,942,051 | -0.07(-0.56%) |
Apr 20, 2022 | 13.13 | 13.14 | 12.79 | 12.81 | 5,092,262 | -0.16(-1.24%) |
Apr 19, 2022 | 12.83 | 13.26 | 12.78 | 12.97 | 6,793,829 | +0.24(+1.89%) |
Apr 18, 2022 | 12.90 | 13.29 | 12.63 | 12.73 | 9,336,481 | +0.15(+1.20%) |
Apr 14, 2022 | 12.79 | 12.95 | 12.57 | 12.58 | 6,184,570 | -0.31(-2.42%) |
Apr 13, 2022 | 11.84 | 13.69 | 11.83 | 12.89 | 38,133,468 | +0.98(+8.23%) |
Apr 12, 2022 | 12.28 | 12.62 | 11.90 | 11.91 | 8,033,376 | -0.19(-1.55%) |
Apr 11, 2022 | 11.81 | 12.64 | 11.81 | 12.10 | 8,069,384 | +0.23(+1.95%) |
Apr 08, 2022 | 11.74 | 11.99 | 11.57 | 11.87 | 7,321,855 | +0.10(+0.83%) |
Apr 07, 2022 | 11.73 | 11.85 | 11.40 | 11.77 | 7,945,370 | -0.05(-0.45%) |
Apr 06, 2022 | 12.06 | 12.12 | 11.53 | 11.82 | 10,551,348 | -0.39(-3.21%) |
Apr 05, 2022 | 12.56 | 12.72 | 12.19 | 12.22 | 9,017,999 | -0.32(-2.56%) |
Apr 04, 2022 | 11.94 | 12.61 | 11.92 | 12.54 | 10,129,954 | +0.61(+5.10%) |