Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.180 | 8.000 | 6.930 | 7.060 | 4,075,775 | -0.66(-8.55%) |
Jun 29, 2022 | 7.610 | 7.990 | 7.430 | 7.720 | 3,618,125 | -0.18(-2.28%) |
Jun 28, 2022 | 8.520 | 8.730 | 7.860 | 7.900 | 3,243,630 | -0.50(-5.95%) |
Jun 27, 2022 | 8.420 | 8.480 | 8.000 | 8.400 | 3,738,673 | -0.10(-1.18%) |
Jun 24, 2022 | 8.280 | 8.510 | 8.040 | 8.500 | 5,283,628 | +0.73(+9.44%) |
Jun 23, 2022 | 7.480 | 7.800 | 7.350 | 7.767 | 12,174,545 | +0.59(+8.28%) |
Jun 22, 2022 | 7.260 | 7.580 | 7.080 | 7.173 | 3,369,293 | -0.33(-4.36%) |
Jun 21, 2022 | 7.430 | 8.000 | 7.280 | 7.500 | 5,452,061 | +0.42(+5.93%) |
Jun 17, 2022 | 6.940 | 7.220 | 6.850 | 7.080 | 7,780,185 | -0.08(-1.12%) |
Jun 16, 2022 | 7.500 | 7.600 | 7.090 | 7.160 | 8,736,220 | -0.76(-9.60%) |
Jun 15, 2022 | 7.540 | 8.190 | 7.100 | 7.920 | 9,341,064 | -0.12(-1.49%) |
Jun 14, 2022 | 8.110 | 8.480 | 7.900 | 8.040 | 6,221,329 | -0.07(-0.86%) |
Jun 13, 2022 | 7.890 | 8.550 | 7.770 | 8.110 | 12,796,855 | -2.53(-23.78%) |
Jun 10, 2022 | 11.00 | 11.00 | 10.38 | 10.64 | 6,128,113 | -0.77(-6.77%) |
Jun 09, 2022 | 11.60 | 11.79 | 11.27 | 11.41 | 3,159,056 | -0.20(-1.70%) |
Jun 08, 2022 | 11.78 | 11.98 | 11.43 | 11.61 | 4,070,450 | -0.35(-2.93%) |
Jun 07, 2022 | 11.30 | 12.16 | 11.18 | 11.96 | 3,289,316 | +0.02(+0.17%) |
Jun 06, 2022 | 12.45 | 12.50 | 11.74 | 11.94 | 2,751,265 | +0.44(+3.83%) |
Jun 03, 2022 | 11.73 | 11.82 | 11.34 | 11.50 | 2,807,176 | -0.55(-4.56%) |
Jun 02, 2022 | 11.86 | 12.29 | 11.72 | 12.05 | 2,628,781 | +0.09(+0.75%) |
Jun 01, 2022 | 12.67 | 12.95 | 11.90 | 11.96 | 2,881,855 | -0.63(-5.00%) |
May 31, 2022 | 13.15 | 13.25 | 12.56 | 12.59 | 3,778,257 | +0.65(+5.44%) |
May 27, 2022 | 11.78 | 12.18 | 11.35 | 11.94 | 5,097,892 | -0.23(-1.89%) |
May 26, 2022 | 11.46 | 12.59 | 11.40 | 12.17 | 5,307,072 | -0.39(-3.11%) |
May 25, 2022 | 12.50 | 12.82 | 12.49 | 12.56 | 1,474,294 | -0.01(-0.08%) |
May 24, 2022 | 12.64 | 12.81 | 12.21 | 12.57 | 3,054,601 | -0.28(-2.18%) |
May 23, 2022 | 13.60 | 13.87 | 12.80 | 12.85 | 2,750,575 | -0.14(-1.12%) |
May 20, 2022 | 13.64 | 13.80 | 12.42 | 12.99 | 4,105,596 | -0.39(-2.88%) |
May 19, 2022 | 13.17 | 13.99 | 12.93 | 13.38 | 2,938,661 | +0.20(+1.52%) |
May 18, 2022 | 13.64 | 13.70 | 13.04 | 13.18 | 3,090,374 | -0.84(-5.99%) |
May 17, 2022 | 14.10 | 14.48 | 13.52 | 14.02 | 3,008,858 | +0.50(+3.70%) |
May 16, 2022 | 13.85 | 13.96 | 13.34 | 13.52 | 3,065,180 | -0.62(-4.38%) |
May 13, 2022 | 13.51 | 14.70 | 13.44 | 14.14 | 4,978,725 | +1.42(+11.16%) |
May 12, 2022 | 13.05 | 13.94 | 11.71 | 12.72 | 9,765,285 | -1.67(-11.64%) |
May 11, 2022 | 15.52 | 16.86 | 13.99 | 14.39 | 8,158,974 | -2.02(-12.28%) |
May 10, 2022 | 17.26 | 17.40 | 16.09 | 16.41 | 3,813,262 | +0.44(+2.76%) |
May 09, 2022 | 17.29 | 17.60 | 15.75 | 15.97 | 7,888,612 | -3.64(-18.56%) |
May 06, 2022 | 19.77 | 20.00 | 19.09 | 19.61 | 2,732,152 | -0.45(-2.24%) |
May 05, 2022 | 21.79 | 21.80 | 19.89 | 20.06 | 3,130,062 | -2.05(-9.27%) |
May 04, 2022 | 20.77 | 22.12 | 20.37 | 22.11 | 2,883,487 | +1.96(+9.73%) |
May 03, 2022 | 20.42 | 20.45 | 19.90 | 20.15 | 1,772,356 | -0.17(-0.84%) |
May 02, 2022 | 20.47 | 20.74 | 19.73 | 20.32 | 2,640,569 | +0.01(+0.05%) |
Apr 29, 2022 | 20.57 | 21.35 | 20.22 | 20.31 | 2,369,700 | -1.41(-6.47%) |
Apr 28, 2022 | 20.80 | 21.83 | 20.51 | 21.71 | 3,068,357 | +1.34(+6.60%) |
Apr 27, 2022 | 20.43 | 21.00 | 20.01 | 20.37 | 3,464,405 | +0.01(+0.05%) |
Apr 26, 2022 | 21.52 | 21.58 | 20.22 | 20.36 | 2,736,385 | -1.64(-7.45%) |
Apr 25, 2022 | 20.83 | 22.11 | 20.35 | 22.00 | 3,809,451 | +0.32(+1.50%) |
Apr 22, 2022 | 22.06 | 22.21 | 21.29 | 21.68 | 2,801,000 | -0.34(-1.52%) |
Apr 21, 2022 | 23.36 | 23.87 | 22.00 | 22.01 | 2,204,180 | -0.83(-3.63%) |
Apr 20, 2022 | 23.63 | 23.86 | 22.45 | 22.84 | 1,694,564 | -0.56(-2.39%) |
Apr 19, 2022 | 22.51 | 23.65 | 22.40 | 23.40 | 2,782,890 | +1.16(+5.22%) |
Apr 18, 2022 | 21.50 | 22.39 | 21.00 | 22.24 | 2,651,882 | +0.03(+0.12%) |
Apr 14, 2022 | 23.05 | 23.15 | 21.61 | 22.21 | 2,941,537 | -0.84(-3.63%) |
Apr 13, 2022 | 21.74 | 23.70 | 21.71 | 23.05 | 2,334,791 | +1.68(+7.86%) |
Apr 12, 2022 | 22.77 | 23.24 | 21.37 | 21.37 | 3,584,565 | -0.86(-3.87%) |
Apr 11, 2022 | 22.97 | 23.17 | 22.09 | 22.23 | 3,655,599 | -2.25(-9.19%) |
Apr 08, 2022 | 24.90 | 25.54 | 24.45 | 24.48 | 2,766,036 | -0.39(-1.57%) |
Apr 07, 2022 | 24.85 | 25.31 | 24.17 | 24.87 | 2,728,954 | -0.03(-0.12%) |
Apr 06, 2022 | 26.36 | 26.37 | 24.41 | 24.90 | 5,620,136 | -2.57(-9.36%) |
Apr 05, 2022 | 28.31 | 28.49 | 27.21 | 27.47 | 2,861,791 | -1.09(-3.82%) |
Apr 04, 2022 | 28.30 | 28.89 | 27.65 | 28.56 | 3,036,471 | +0.18(+0.63%) |