Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.810 | 8.025 | 7.360 | 7.400 | 2,089,489 | -0.63(-7.85%) |
Jun 29, 2022 | 7.810 | 8.080 | 7.480 | 8.030 | 1,486,458 | +0.15(+1.90%) |
Jun 28, 2022 | 8.540 | 8.770 | 7.820 | 7.880 | 1,628,793 | -0.58(-6.86%) |
Jun 27, 2022 | 8.210 | 8.690 | 7.840 | 8.460 | 1,550,743 | +0.26(+3.15%) |
Jun 24, 2022 | 7.690 | 8.240 | 7.595 | 8.202 | 4,577,377 | +0.51(+6.66%) |
Jun 23, 2022 | 6.650 | 7.750 | 6.640 | 7.690 | 1,600,868 | +1.08(+16.34%) |
Jun 22, 2022 | 5.900 | 6.680 | 5.680 | 6.610 | 1,426,825 | +0.61(+10.17%) |
Jun 21, 2022 | 5.930 | 6.228 | 5.830 | 6.000 | 1,011,680 | +0.27(+4.71%) |
Jun 17, 2022 | 5.480 | 5.895 | 5.448 | 5.730 | 1,405,649 | +0.33(+6.11%) |
Jun 16, 2022 | 5.720 | 5.830 | 5.240 | 5.400 | 1,384,883 | -0.57(-9.55%) |
Jun 15, 2022 | 5.800 | 6.150 | 5.640 | 5.970 | 1,269,878 | +0.30(+5.29%) |
Jun 14, 2022 | 5.540 | 5.680 | 5.240 | 5.670 | 1,069,800 | +0.21(+3.94%) |
Jun 13, 2022 | 5.880 | 6.100 | 5.431 | 5.455 | 1,303,374 | -0.81(-13.00%) |
Jun 10, 2022 | 6.230 | 6.360 | 6.000 | 6.270 | 1,658,875 | -0.22(-3.39%) |
Jun 09, 2022 | 6.880 | 6.930 | 6.470 | 6.490 | 1,273,791 | -0.47(-6.75%) |
Jun 08, 2022 | 6.670 | 7.160 | 6.640 | 6.960 | 983,752 | +0.32(+4.82%) |
Jun 07, 2022 | 6.340 | 6.650 | 6.140 | 6.640 | 829,265 | +0.12(+1.84%) |
Jun 06, 2022 | 6.380 | 6.630 | 6.140 | 6.520 | 1,584,534 | +0.30(+4.82%) |
Jun 03, 2022 | 6.320 | 6.450 | 6.160 | 6.220 | 989,498 | -0.21(-3.27%) |
Jun 02, 2022 | 5.800 | 6.430 | 5.694 | 6.430 | 1,282,804 | +0.60(+10.29%) |
Jun 01, 2022 | 6.510 | 6.670 | 5.820 | 5.830 | 1,744,587 | -0.59(-9.19%) |
May 31, 2022 | 6.480 | 6.500 | 6.110 | 6.420 | 2,315,305 | -0.05(-0.77%) |
May 27, 2022 | 6.260 | 6.510 | 6.177 | 6.470 | 939,327 | +0.32(+5.20%) |
May 26, 2022 | 5.900 | 6.315 | 5.730 | 6.150 | 1,143,046 | +0.27(+4.59%) |
May 25, 2022 | 5.660 | 6.040 | 5.595 | 5.880 | 1,029,036 | +0.17(+2.98%) |
May 24, 2022 | 6.030 | 6.120 | 5.615 | 5.710 | 1,436,739 | -0.46(-7.46%) |
May 23, 2022 | 6.080 | 6.350 | 5.865 | 6.170 | 1,359,333 | +0.06(+0.98%) |
May 20, 2022 | 6.200 | 6.290 | 5.710 | 6.110 | 1,326,963 | +0.05(+0.83%) |
May 19, 2022 | 5.650 | 6.270 | 5.610 | 6.060 | 1,338,698 | +0.42(+7.45%) |
May 18, 2022 | 6.030 | 6.270 | 5.590 | 5.640 | 1,212,800 | -0.50(-8.14%) |
May 17, 2022 | 6.240 | 6.450 | 5.990 | 6.140 | 1,250,104 | +0.10(+1.66%) |
May 16, 2022 | 6.080 | 6.430 | 5.875 | 6.040 | 1,435,810 | -0.11(-1.79%) |
May 13, 2022 | 5.990 | 6.500 | 5.877 | 6.150 | 1,853,732 | +0.41(+7.14%) |
May 12, 2022 | 5.120 | 5.740 | 5.070 | 5.740 | 1,587,466 | +0.46(+8.71%) |
May 11, 2022 | 5.520 | 5.685 | 5.150 | 5.280 | 1,715,428 | -0.33(-5.88%) |
May 10, 2022 | 5.660 | 5.880 | 5.070 | 5.610 | 1,806,942 | +0.16(+2.94%) |
May 09, 2022 | 5.580 | 5.690 | 5.260 | 5.450 | 1,570,421 | -0.39(-6.68%) |
May 06, 2022 | 6.120 | 6.120 | 5.710 | 5.840 | 1,832,845 | -0.32(-5.19%) |
May 05, 2022 | 6.140 | 6.270 | 5.810 | 6.160 | 1,970,456 | -0.14(-2.22%) |
May 04, 2022 | 5.950 | 6.330 | 5.660 | 6.300 | 3,717,285 | +0.29(+4.83%) |
May 03, 2022 | 6.340 | 6.579 | 5.890 | 6.010 | 5,143,400 | -0.42(-6.53%) |
May 02, 2022 | 5.570 | 7.230 | 5.550 | 6.430 | 18,902,048 | +0.87(+15.65%) |
Apr 29, 2022 | 6.300 | 6.480 | 4.610 | 5.560 | 22,477,388 | -5.50(-49.73%) |
Apr 28, 2022 | 12.27 | 12.48 | 9.880 | 11.06 | 2,807,652 | -1.22(-9.93%) |
Apr 27, 2022 | 12.35 | 12.80 | 12.03 | 12.28 | 693,899 | -0.13(-1.05%) |
Apr 26, 2022 | 12.53 | 12.78 | 12.10 | 12.41 | 615,510 | -0.42(-3.27%) |
Apr 25, 2022 | 12.10 | 12.92 | 11.95 | 12.83 | 653,666 | +0.71(+5.86%) |
Apr 22, 2022 | 11.93 | 12.67 | 11.79 | 12.12 | 677,460 | -0.03(-0.25%) |
Apr 21, 2022 | 13.29 | 13.63 | 11.90 | 12.15 | 602,939 | -0.76(-5.89%) |
Apr 20, 2022 | 13.70 | 14.12 | 12.88 | 12.91 | 424,905 | -0.94(-6.79%) |
Apr 19, 2022 | 12.93 | 14.02 | 12.90 | 13.85 | 475,693 | +0.83(+6.37%) |
Apr 18, 2022 | 13.00 | 13.09 | 12.43 | 13.02 | 623,484 | -0.19(-1.44%) |
Apr 14, 2022 | 14.05 | 14.15 | 13.15 | 13.21 | 495,064 | -0.84(-5.98%) |
Apr 13, 2022 | 13.78 | 14.49 | 13.69 | 14.05 | 634,158 | +0.28(+2.03%) |
Apr 12, 2022 | 14.22 | 14.57 | 13.41 | 13.77 | 555,976 | -0.03(-0.22%) |
Apr 11, 2022 | 14.42 | 14.75 | 13.77 | 13.80 | 903,182 | -1.61(-10.45%) |
Apr 08, 2022 | 15.91 | 16.11 | 15.22 | 15.41 | 930,330 | -0.63(-3.93%) |
Apr 07, 2022 | 16.55 | 16.79 | 15.37 | 16.04 | 430,926 | -0.61(-3.66%) |
Apr 06, 2022 | 17.24 | 17.34 | 15.86 | 16.65 | 784,394 | -1.07(-6.04%) |
Apr 05, 2022 | 18.95 | 18.95 | 17.50 | 17.72 | 492,057 | -1.18(-6.24%) |
Apr 04, 2022 | 18.89 | 19.39 | 18.49 | 18.90 | 527,692 | +0.02(+0.11%) |