Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.850 | 5.330 | 4.730 | 4.970 | 19,227,212 | -0.02(-0.40%) |
Jun 29, 2022 | 5.460 | 5.460 | 4.905 | 4.990 | 35,076,564 | -1.54(-23.58%) |
Jun 28, 2022 | 6.700 | 6.870 | 6.345 | 6.530 | 8,468,790 | -0.22(-3.26%) |
Jun 27, 2022 | 6.770 | 7.020 | 6.405 | 6.750 | 7,453,262 | -0.25(-3.57%) |
Jun 24, 2022 | 7.170 | 7.480 | 6.785 | 7.000 | 10,018,222 | -0.13(-1.82%) |
Jun 23, 2022 | 6.550 | 7.150 | 6.470 | 7.130 | 5,722,528 | +0.56(+8.52%) |
Jun 22, 2022 | 6.390 | 6.920 | 6.220 | 6.570 | 6,663,163 | -0.13(-1.94%) |
Jun 21, 2022 | 6.880 | 7.170 | 6.650 | 6.700 | 5,430,174 | +0.02(+0.30%) |
Jun 17, 2022 | 6.200 | 6.850 | 6.075 | 6.680 | 10,175,423 | +0.55(+8.97%) |
Jun 16, 2022 | 6.390 | 6.400 | 5.948 | 6.130 | 6,859,614 | -0.48(-7.26%) |
Jun 15, 2022 | 6.950 | 7.190 | 6.503 | 6.610 | 6,598,800 | -0.33(-4.82%) |
Jun 14, 2022 | 6.530 | 6.950 | 6.300 | 6.945 | 4,882,007 | +0.48(+7.34%) |
Jun 13, 2022 | 6.830 | 6.870 | 6.360 | 6.470 | 5,791,308 | -0.65(-9.13%) |
Jun 10, 2022 | 7.180 | 7.370 | 7.000 | 7.120 | 4,717,731 | -0.24(-3.26%) |
Jun 09, 2022 | 8.100 | 8.130 | 7.330 | 7.360 | 6,245,018 | -0.79(-9.69%) |
Jun 08, 2022 | 8.420 | 8.680 | 8.105 | 8.150 | 5,194,392 | -0.27(-3.21%) |
Jun 07, 2022 | 7.900 | 8.480 | 7.764 | 8.420 | 5,112,998 | +0.32(+3.95%) |
Jun 06, 2022 | 8.160 | 8.390 | 7.940 | 8.100 | 4,229,185 | +0.00(+0.00%) |
Jun 03, 2022 | 8.220 | 8.410 | 8.010 | 8.100 | 4,382,659 | -0.33(-3.91%) |
Jun 02, 2022 | 8.330 | 8.930 | 8.055 | 8.430 | 9,066,342 | +0.05(+0.60%) |
Jun 01, 2022 | 8.620 | 8.763 | 8.170 | 8.380 | 5,621,664 | -0.27(-3.12%) |
May 31, 2022 | 9.180 | 9.486 | 8.570 | 8.650 | 4,030,019 | -0.58(-6.28%) |
May 27, 2022 | 8.600 | 9.470 | 8.560 | 9.230 | 5,108,749 | +0.69(+8.08%) |
May 26, 2022 | 8.240 | 9.240 | 8.240 | 8.540 | 6,629,229 | +0.36(+4.40%) |
May 25, 2022 | 7.690 | 8.495 | 7.590 | 8.180 | 7,662,068 | +0.37(+4.74%) |
May 24, 2022 | 8.290 | 8.290 | 7.510 | 7.810 | 5,176,057 | -0.52(-6.24%) |
May 23, 2022 | 8.750 | 8.750 | 8.090 | 8.330 | 5,747,703 | -0.37(-4.25%) |
May 20, 2022 | 9.660 | 9.660 | 8.310 | 8.700 | 5,986,000 | -0.96(-9.94%) |
May 19, 2022 | 8.720 | 9.829 | 8.600 | 9.660 | 8,017,903 | +0.77(+8.60%) |
May 18, 2022 | 9.310 | 9.500 | 8.515 | 8.895 | 7,634,472 | -0.87(-8.86%) |
May 17, 2022 | 9.500 | 10.15 | 9.145 | 9.760 | 5,822,282 | +0.36(+3.83%) |
May 16, 2022 | 9.510 | 9.770 | 9.210 | 9.400 | 3,225,900 | -0.24(-2.49%) |
May 13, 2022 | 9.590 | 10.05 | 9.400 | 9.640 | 5,063,023 | +0.24(+2.55%) |
May 12, 2022 | 9.120 | 10.55 | 8.800 | 9.400 | 7,596,563 | +0.18(+1.95%) |
May 11, 2022 | 10.17 | 10.50 | 9.060 | 9.220 | 5,311,195 | -0.89(-8.80%) |
May 10, 2022 | 11.18 | 11.25 | 9.830 | 10.11 | 5,567,998 | -0.86(-7.84%) |
May 09, 2022 | 11.75 | 11.89 | 10.91 | 10.97 | 4,748,604 | -1.10(-9.11%) |
May 06, 2022 | 12.57 | 12.66 | 11.77 | 12.07 | 3,967,969 | -0.69(-5.41%) |
May 05, 2022 | 13.86 | 13.95 | 12.53 | 12.76 | 4,770,713 | -1.46(-10.27%) |
May 04, 2022 | 13.85 | 14.24 | 13.44 | 14.22 | 3,022,324 | +0.18(+1.28%) |
May 03, 2022 | 13.75 | 14.28 | 13.33 | 14.04 | 3,005,166 | +0.32(+2.33%) |
May 02, 2022 | 13.60 | 13.79 | 12.85 | 13.72 | 4,256,857 | +0.11(+0.81%) |
Apr 29, 2022 | 14.59 | 14.89 | 13.55 | 13.61 | 4,606,996 | -1.14(-7.73%) |
Apr 28, 2022 | 14.83 | 14.90 | 13.82 | 14.75 | 5,476,484 | +0.08(+0.55%) |
Apr 27, 2022 | 15.68 | 15.68 | 14.66 | 14.67 | 4,016,236 | -0.94(-6.02%) |
Apr 26, 2022 | 17.09 | 17.25 | 15.50 | 15.61 | 4,023,616 | -1.67(-9.66%) |
Apr 25, 2022 | 16.83 | 17.51 | 16.26 | 17.28 | 4,849,438 | -0.18(-1.03%) |
Apr 22, 2022 | 16.18 | 18.60 | 16.00 | 17.46 | 14,552,791 | +1.12(+6.85%) |
Apr 21, 2022 | 16.35 | 16.83 | 16.18 | 16.34 | 2,608,068 | -0.04(-0.24%) |
Apr 20, 2022 | 16.87 | 16.97 | 16.06 | 16.38 | 3,401,777 | -0.49(-2.90%) |
Apr 19, 2022 | 16.85 | 17.87 | 16.50 | 16.87 | 3,720,219 | -0.06(-0.35%) |
Apr 18, 2022 | 17.09 | 17.74 | 16.28 | 16.93 | 4,211,580 | -0.39(-2.28%) |
Apr 14, 2022 | 17.21 | 17.64 | 16.03 | 17.32 | 6,914,696 | -0.44(-2.45%) |
Apr 13, 2022 | 15.77 | 18.62 | 15.75 | 17.76 | 20,079,090 | -0.21(-1.17%) |
Apr 12, 2022 | 19.17 | 19.66 | 17.80 | 17.97 | 4,787,862 | -1.30(-6.75%) |
Apr 11, 2022 | 19.08 | 19.78 | 18.58 | 19.27 | 3,025,785 | -0.21(-1.08%) |
Apr 08, 2022 | 19.82 | 20.12 | 19.27 | 19.48 | 2,208,101 | -0.39(-1.96%) |
Apr 07, 2022 | 21.53 | 21.69 | 18.85 | 19.87 | 4,809,491 | -1.78(-8.22%) |
Apr 06, 2022 | 21.31 | 22.02 | 20.94 | 21.65 | 2,783,063 | -0.16(-0.73%) |
Apr 05, 2022 | 22.79 | 23.18 | 21.68 | 21.81 | 2,114,068 | -1.01(-4.43%) |
Apr 04, 2022 | 22.76 | 23.84 | 22.65 | 22.82 | 2,660,633 | -0.02(-0.09%) |