Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.423 | 7.492 | 7.015 | 7.134 | 6,187,480 | -0.36(-4.77%) |
Jun 29, 2022 | 7.750 | 7.819 | 7.348 | 7.492 | 5,077,211 | -0.18(-2.33%) |
Jun 28, 2022 | 8.049 | 8.118 | 7.577 | 7.671 | 4,755,907 | -0.37(-4.57%) |
Jun 27, 2022 | 8.068 | 8.148 | 7.890 | 8.039 | 4,378,872 | +0.08(+1.00%) |
Jun 24, 2022 | 7.522 | 8.004 | 7.492 | 7.959 | 4,619,719 | +0.43(+5.67%) |
Jun 23, 2022 | 7.731 | 7.860 | 7.363 | 7.532 | 6,618,130 | -0.24(-3.07%) |
Jun 22, 2022 | 7.939 | 8.118 | 7.760 | 7.770 | 3,336,171 | -0.26(-3.22%) |
Jun 21, 2022 | 7.890 | 8.305 | 7.830 | 8.029 | 4,239,719 | +0.16(+2.02%) |
Jun 17, 2022 | 7.860 | 7.924 | 7.661 | 7.870 | 6,824,983 | -0.10(-1.25%) |
Jun 16, 2022 | 7.750 | 8.088 | 7.601 | 7.969 | 6,233,380 | +0.04(+0.50%) |
Jun 15, 2022 | 7.880 | 8.118 | 7.621 | 7.929 | 8,301,866 | +0.27(+3.50%) |
Jun 14, 2022 | 7.949 | 7.959 | 7.522 | 7.661 | 5,093,784 | -0.23(-2.90%) |
Jun 13, 2022 | 8.376 | 8.446 | 7.880 | 7.890 | 8,599,515 | -0.96(-10.89%) |
Jun 10, 2022 | 8.049 | 8.893 | 7.979 | 8.853 | 8,069,826 | +0.55(+6.58%) |
Jun 09, 2022 | 8.675 | 8.675 | 8.287 | 8.307 | 5,575,815 | -0.42(-4.78%) |
Jun 08, 2022 | 8.635 | 8.844 | 8.508 | 8.724 | 3,086,441 | +0.02(+0.23%) |
Jun 07, 2022 | 8.615 | 8.774 | 8.496 | 8.704 | 4,493,453 | +0.00(+0.00%) |
Jun 06, 2022 | 9.092 | 9.221 | 8.615 | 8.704 | 5,827,042 | -0.09(-1.02%) |
Jun 03, 2022 | 8.903 | 9.012 | 8.699 | 8.794 | 6,192,038 | -0.24(-2.64%) |
Jun 02, 2022 | 8.327 | 9.112 | 8.327 | 9.032 | 7,983,983 | +0.85(+10.45%) |
Jun 01, 2022 | 8.059 | 8.406 | 8.039 | 8.178 | 6,678,476 | +0.26(+3.26%) |
May 31, 2022 | 8.297 | 8.456 | 7.850 | 7.919 | 6,454,257 | -0.42(-5.01%) |
May 27, 2022 | 8.436 | 8.506 | 8.242 | 8.337 | 4,538,584 | +0.08(+0.96%) |
May 26, 2022 | 8.059 | 8.272 | 8.019 | 8.257 | 5,198,659 | +0.15(+1.84%) |
May 25, 2022 | 7.989 | 8.143 | 7.909 | 8.108 | 4,726,040 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.332 | 7.949 | 8.188 | 6,239,869 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.460 | 8.073 | 8.192 | 4,899,041 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.440 | 8.043 | 8.241 | 6,249,512 | -0.04(-0.48%) |
May 19, 2022 | 8.043 | 8.499 | 7.963 | 8.281 | 9,200,474 | +0.51(+6.51%) |
May 18, 2022 | 8.162 | 8.187 | 7.775 | 7.775 | 5,929,843 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,585,656 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.073 | 7,176,380 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.358 | 8.112 | 7,883,706 | +0.73(+9.96%) |
May 12, 2022 | 8.043 | 8.043 | 7.184 | 7.377 | 14,208,045 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.771 | 8.112 | 8.172 | 9,206,242 | -0.12(-1.44%) |
May 10, 2022 | 8.758 | 8.777 | 8.102 | 8.291 | 7,415,338 | -0.18(-2.11%) |
May 09, 2022 | 9.125 | 9.165 | 8.440 | 8.470 | 9,794,694 | -0.94(-10.02%) |
May 06, 2022 | 9.751 | 9.820 | 9.353 | 9.413 | 6,737,497 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.661 | 9.810 | 6,721,909 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,201 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.42 | 10.05 | 10.33 | 4,737,767 | +0.23(+2.26%) |
May 02, 2022 | 9.939 | 10.10 | 9.731 | 10.10 | 6,721,940 | -0.13(-1.26%) |
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,529 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,036 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,083 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.53 | 10.54 | 4,335,251 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,338 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.19 | 11.52 | 11.62 | 5,904,592 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,243,749 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,413 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,698,976 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,466,959 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,689 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,879,650 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.34 | 13.58 | 6,452,894 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,280 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,482 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,681 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,150 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,476,659 | -0.60(-4.42%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,040 | -0.02(-0.15%) |