Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.710 | 8.830 | 7.950 | 8.160 | 1,193,608 | -0.77(-8.62%) |
Jun 29, 2022 | 7.610 | 9.840 | 7.470 | 8.930 | 6,361,275 | +1.26(+16.43%) |
Jun 28, 2022 | 6.930 | 7.730 | 6.930 | 7.670 | 566,570 | +0.84(+12.30%) |
Jun 27, 2022 | 7.130 | 7.180 | 6.620 | 6.830 | 738,789 | -0.21(-2.98%) |
Jun 24, 2022 | 7.290 | 7.490 | 7.010 | 7.040 | 3,257,362 | -0.25(-3.43%) |
Jun 23, 2022 | 7.400 | 7.660 | 7.230 | 7.290 | 558,662 | -0.15(-2.02%) |
Jun 22, 2022 | 7.820 | 7.820 | 7.260 | 7.440 | 931,568 | -0.38(-4.86%) |
Jun 21, 2022 | 8.000 | 8.230 | 7.740 | 7.820 | 588,871 | -0.15(-1.88%) |
Jun 17, 2022 | 8.620 | 8.650 | 7.840 | 7.970 | 1,238,423 | -0.59(-6.89%) |
Jun 16, 2022 | 8.490 | 8.990 | 8.300 | 8.560 | 885,317 | -0.17(-1.95%) |
Jun 15, 2022 | 8.220 | 8.755 | 8.220 | 8.730 | 625,767 | +0.53(+6.46%) |
Jun 14, 2022 | 7.780 | 8.266 | 7.600 | 8.200 | 350,801 | +0.36(+4.59%) |
Jun 13, 2022 | 8.500 | 8.699 | 7.540 | 7.840 | 842,780 | -0.91(-10.40%) |
Jun 10, 2022 | 9.000 | 9.250 | 8.615 | 8.750 | 477,791 | -0.46(-4.99%) |
Jun 09, 2022 | 9.280 | 9.600 | 9.050 | 9.210 | 581,708 | -0.05(-0.54%) |
Jun 08, 2022 | 9.150 | 9.670 | 9.110 | 9.260 | 412,379 | -0.12(-1.28%) |
Jun 07, 2022 | 9.520 | 9.890 | 8.880 | 9.380 | 717,691 | -0.30(-3.10%) |
Jun 06, 2022 | 10.31 | 10.40 | 9.222 | 9.680 | 668,315 | -0.45(-4.44%) |
Jun 03, 2022 | 10.01 | 10.20 | 9.800 | 10.13 | 400,371 | -0.15(-1.46%) |
Jun 02, 2022 | 9.900 | 10.34 | 9.590 | 10.28 | 528,411 | +0.38(+3.84%) |
Jun 01, 2022 | 9.710 | 10.18 | 9.670 | 9.900 | 471,125 | -0.02(-0.20%) |
May 31, 2022 | 9.780 | 10.00 | 9.540 | 9.920 | 712,579 | -0.04(-0.40%) |
May 27, 2022 | 9.210 | 9.970 | 9.200 | 9.960 | 407,578 | +0.69(+7.44%) |
May 26, 2022 | 8.890 | 9.340 | 8.770 | 9.270 | 648,119 | +0.26(+2.89%) |
May 25, 2022 | 8.480 | 9.240 | 8.450 | 9.010 | 430,161 | +0.31(+3.56%) |
May 24, 2022 | 9.500 | 9.540 | 8.450 | 8.700 | 761,038 | -1.04(-10.68%) |
May 23, 2022 | 9.740 | 10.06 | 9.260 | 9.740 | 719,459 | -0.22(-2.21%) |
May 20, 2022 | 10.09 | 10.23 | 9.590 | 9.960 | 582,525 | -0.30(-2.92%) |
May 19, 2022 | 9.870 | 10.28 | 9.710 | 10.26 | 524,195 | +0.22(+2.19%) |
May 18, 2022 | 10.65 | 10.66 | 9.740 | 10.04 | 803,044 | -0.94(-8.56%) |
May 17, 2022 | 11.08 | 11.16 | 10.45 | 10.98 | 560,109 | -0.08(-0.72%) |
May 16, 2022 | 11.39 | 12.09 | 10.95 | 11.06 | 751,210 | -0.42(-3.66%) |
May 13, 2022 | 11.03 | 11.60 | 10.80 | 11.48 | 761,505 | +0.45(+4.08%) |
May 12, 2022 | 9.740 | 11.18 | 8.780 | 11.03 | 1,367,210 | +0.58(+5.55%) |
May 11, 2022 | 10.87 | 11.26 | 10.25 | 10.45 | 680,876 | -0.28(-2.61%) |
May 10, 2022 | 11.06 | 11.19 | 10.12 | 10.73 | 755,839 | -0.17(-1.56%) |
May 09, 2022 | 11.70 | 11.70 | 10.05 | 10.90 | 1,116,262 | -0.81(-6.92%) |
May 06, 2022 | 12.00 | 12.31 | 11.46 | 11.71 | 979,530 | -0.54(-4.41%) |
May 05, 2022 | 14.25 | 14.25 | 11.41 | 12.25 | 1,697,198 | -2.36(-16.15%) |
May 04, 2022 | 13.85 | 14.61 | 13.27 | 14.61 | 654,182 | +0.77(+5.56%) |
May 03, 2022 | 13.92 | 14.07 | 13.45 | 13.84 | 709,970 | +0.14(+1.02%) |
May 02, 2022 | 14.89 | 14.89 | 13.10 | 13.70 | 1,141,995 | -1.20(-8.05%) |
Apr 29, 2022 | 14.94 | 15.18 | 14.36 | 14.90 | 703,271 | -0.04(-0.27%) |
Apr 28, 2022 | 15.90 | 15.90 | 14.70 | 14.94 | 1,099,550 | -0.81(-5.14%) |
Apr 27, 2022 | 15.21 | 16.14 | 14.93 | 15.75 | 867,059 | +0.61(+4.03%) |
Apr 26, 2022 | 16.29 | 16.38 | 14.99 | 15.14 | 1,397,797 | -1.11(-6.83%) |
Apr 25, 2022 | 17.96 | 18.06 | 16.08 | 16.25 | 2,025,051 | -1.88(-10.37%) |
Apr 22, 2022 | 18.26 | 18.65 | 17.63 | 18.13 | 825,064 | -0.01(-0.06%) |
Apr 21, 2022 | 18.87 | 19.27 | 17.80 | 18.14 | 1,028,377 | -0.85(-4.48%) |
Apr 20, 2022 | 18.65 | 20.16 | 17.40 | 18.99 | 3,181,813 | +1.31(+7.41%) |
Apr 19, 2022 | 22.24 | 22.40 | 17.41 | 17.68 | 3,180,094 | -5.32(-23.13%) |
Apr 18, 2022 | 23.00 | 25.25 | 22.36 | 23.00 | 1,872,245 | -0.12(-0.52%) |
Apr 14, 2022 | 25.53 | 25.70 | 22.77 | 23.12 | 1,791,556 | -2.89(-11.11%) |
Apr 13, 2022 | 29.67 | 29.67 | 25.66 | 26.01 | 2,178,013 | -4.05(-13.47%) |
Apr 12, 2022 | 33.22 | 34.00 | 29.07 | 30.06 | 2,254,445 | -3.05(-9.21%) |
Apr 11, 2022 | 29.60 | 33.33 | 27.26 | 33.11 | 4,345,780 | +3.66(+12.43%) |
Apr 08, 2022 | 28.00 | 30.37 | 27.70 | 29.45 | 2,337,085 | +1.26(+4.47%) |
Apr 07, 2022 | 26.70 | 29.45 | 26.51 | 28.19 | 3,947,561 | +1.55(+5.82%) |
Apr 06, 2022 | 24.01 | 26.70 | 24.00 | 26.64 | 2,867,699 | +2.54(+10.54%) |
Apr 05, 2022 | 24.92 | 26.88 | 22.61 | 24.10 | 3,814,706 | -4.18(-14.78%) |
Apr 04, 2022 | 21.98 | 29.20 | 21.51 | 28.28 | 8,508,780 | +6.31(+28.72%) |