Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.870 | 9.150 | 7.850 | 8.075 | 121,265 | -0.68(-7.71%) |
Jun 29, 2022 | 8.500 | 9.240 | 7.875 | 8.750 | 220,879 | +0.45(+5.42%) |
Jun 28, 2022 | 9.000 | 9.435 | 8.275 | 8.300 | 42,851 | -0.75(-8.29%) |
Jun 27, 2022 | 8.650 | 9.240 | 8.400 | 9.050 | 44,723 | +1.55(+20.67%) |
Jun 24, 2022 | 9.000 | 9.250 | 7.500 | 7.500 | 53,477 | -1.40(-15.78%) |
Jun 23, 2022 | 8.500 | 9.000 | 8.255 | 8.905 | 34,216 | +0.40(+4.76%) |
Jun 22, 2022 | 8.750 | 9.350 | 8.230 | 8.500 | 71,890 | +0.09(+1.07%) |
Jun 21, 2022 | 9.000 | 9.400 | 8.255 | 8.410 | 140,298 | -0.09(-1.06%) |
Jun 17, 2022 | 8.000 | 9.685 | 8.000 | 8.500 | 228,130 | +0.46(+5.66%) |
Jun 16, 2022 | 8.500 | 8.600 | 7.785 | 8.045 | 133,124 | -0.46(-5.35%) |
Jun 15, 2022 | 7.515 | 8.560 | 7.515 | 8.500 | 74,979 | +0.99(+13.18%) |
Jun 14, 2022 | 8.500 | 8.545 | 7.500 | 7.510 | 65,280 | -0.94(-11.12%) |
Jun 13, 2022 | 9.000 | 9.175 | 8.325 | 8.450 | 48,530 | -0.78(-8.45%) |
Jun 10, 2022 | 9.985 | 9.995 | 9.000 | 9.230 | 68,319 | -0.22(-2.33%) |
Jun 09, 2022 | 9.500 | 9.980 | 9.205 | 9.450 | 45,904 | +0.05(+0.59%) |
Jun 08, 2022 | 9.500 | 9.500 | 9.000 | 9.395 | 31,872 | +0.38(+4.22%) |
Jun 07, 2022 | 9.075 | 9.690 | 8.975 | 9.015 | 59,033 | -0.48(-5.11%) |
Jun 06, 2022 | 9.715 | 10.06 | 9.450 | 9.500 | 18,396 | -0.12(-1.25%) |
Jun 03, 2022 | 10.00 | 10.00 | 9.500 | 9.620 | 22,629 | -0.38(-3.80%) |
Jun 02, 2022 | 9.935 | 10.00 | 9.460 | 10.00 | 28,588 | +0.17(+1.73%) |
Jun 01, 2022 | 10.24 | 10.30 | 9.610 | 9.830 | 31,836 | -0.29(-2.87%) |
May 31, 2022 | 10.50 | 10.95 | 9.630 | 10.12 | 75,220 | -0.33(-3.11%) |
May 27, 2022 | 10.00 | 10.49 | 10.00 | 10.45 | 34,914 | +0.52(+5.24%) |
May 26, 2022 | 10.00 | 10.45 | 9.750 | 9.925 | 22,743 | +0.18(+1.85%) |
May 25, 2022 | 10.29 | 10.49 | 9.610 | 9.745 | 20,324 | -0.45(-4.41%) |
May 24, 2022 | 11.00 | 11.00 | 10.00 | 10.20 | 27,195 | -0.30(-2.90%) |
May 23, 2022 | 11.50 | 11.50 | 10.30 | 10.50 | 29,947 | -0.34(-3.14%) |
May 20, 2022 | 11.68 | 12.00 | 10.55 | 10.84 | 52,041 | +0.24(+2.26%) |
May 19, 2022 | 10.50 | 11.13 | 10.25 | 10.60 | 20,192 | +0.21(+1.97%) |
May 18, 2022 | 11.25 | 11.50 | 9.995 | 10.39 | 45,641 | -0.85(-7.52%) |
May 17, 2022 | 11.44 | 11.78 | 10.50 | 11.24 | 35,542 | +0.55(+5.14%) |
May 16, 2022 | 11.50 | 12.00 | 10.69 | 10.69 | 21,185 | -0.66(-5.81%) |
May 13, 2022 | 12.50 | 13.43 | 11.01 | 11.35 | 103,259 | -0.40(-3.40%) |
May 12, 2022 | 11.00 | 12.25 | 10.55 | 11.75 | 35,447 | +1.06(+9.92%) |
May 11, 2022 | 12.05 | 12.85 | 10.69 | 10.69 | 53,427 | -1.54(-12.59%) |
May 10, 2022 | 14.00 | 14.22 | 12.20 | 12.23 | 32,296 | -0.17(-1.37%) |
May 09, 2022 | 15.50 | 15.85 | 12.40 | 12.40 | 74,678 | -2.75(-18.15%) |
May 06, 2022 | 18.00 | 18.00 | 15.03 | 15.15 | 64,819 | -4.12(-21.38%) |
May 05, 2022 | 19.00 | 20.00 | 18.80 | 19.27 | 25,502 | -0.36(-1.81%) |
May 04, 2022 | 19.05 | 19.62 | 18.70 | 19.62 | 18,635 | +0.12(+0.62%) |
May 03, 2022 | 20.50 | 20.50 | 18.81 | 19.50 | 22,240 | -0.18(-0.91%) |
May 02, 2022 | 18.75 | 20.10 | 18.75 | 19.68 | 11,756 | +1.18(+6.41%) |
Apr 29, 2022 | 19.50 | 20.09 | 18.50 | 18.50 | 11,898 | -1.21(-6.16%) |
Apr 28, 2022 | 20.25 | 20.25 | 18.61 | 19.71 | 19,483 | -0.29(-1.43%) |
Apr 27, 2022 | 20.36 | 21.41 | 19.76 | 20.00 | 26,863 | +0.02(+0.10%) |
Apr 26, 2022 | 20.10 | 20.50 | 19.75 | 19.98 | 17,877 | -0.52(-2.54%) |
Apr 25, 2022 | 22.50 | 23.00 | 20.40 | 20.50 | 28,239 | -1.20(-5.55%) |
Apr 22, 2022 | 21.50 | 22.50 | 21.38 | 21.70 | 11,058 | +0.25(+1.17%) |
Apr 21, 2022 | 24.00 | 24.93 | 21.27 | 21.45 | 14,243 | -2.37(-9.95%) |
Apr 20, 2022 | 24.17 | 25.00 | 23.25 | 23.82 | 8,871 | -0.43(-1.75%) |
Apr 19, 2022 | 23.50 | 24.42 | 22.75 | 24.25 | 10,666 | +0.75(+3.17%) |
Apr 18, 2022 | 24.25 | 24.25 | 22.60 | 23.50 | 19,943 | -1.00(-4.06%) |
Apr 14, 2022 | 24.50 | 25.32 | 24.05 | 24.50 | 10,379 | -1.00(-3.92%) |
Apr 13, 2022 | 25.75 | 25.75 | 24.00 | 25.50 | 22,912 | +1.25(+5.15%) |
Apr 12, 2022 | 27.50 | 27.75 | 24.00 | 24.25 | 36,329 | -2.60(-9.68%) |
Apr 11, 2022 | 23.50 | 27.00 | 23.00 | 26.85 | 30,438 | +2.63(+10.86%) |
Apr 08, 2022 | 25.50 | 25.74 | 22.90 | 24.22 | 16,843 | -0.78(-3.12%) |
Apr 07, 2022 | 25.00 | 26.30 | 24.50 | 25.00 | 11,458 | -0.59(-2.29%) |
Apr 06, 2022 | 24.50 | 26.84 | 23.85 | 25.59 | 13,532 | -0.23(-0.91%) |
Apr 05, 2022 | 26.50 | 27.50 | 25.55 | 25.82 | 16,473 | -1.00(-3.75%) |
Apr 04, 2022 | 26.50 | 27.75 | 26.04 | 26.82 | 15,155 | +0.81(+3.11%) |