Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.250 | 0 | -0.15(-2.78%) | |||
Jun 29, 2022 | 5.790 | 5.820 | 5.370 | 5.400 | 797,552 | -0.30(-5.26%) |
Jun 28, 2022 | 5.930 | 5.990 | 5.650 | 5.700 | 1,101,766 | -0.17(-2.90%) |
Jun 27, 2022 | 5.560 | 5.920 | 5.520 | 5.870 | 1,112,536 | +0.38(+6.92%) |
Jun 24, 2022 | 5.230 | 5.550 | 5.230 | 5.490 | 1,763,355 | +0.25(+4.77%) |
Jun 23, 2022 | 5.650 | 5.720 | 5.180 | 5.240 | 1,511,785 | -0.53(-9.19%) |
Jun 22, 2022 | 6.000 | 6.000 | 5.760 | 5.770 | 1,291,527 | -0.53(-8.41%) |
Jun 21, 2022 | 6.440 | 6.440 | 6.270 | 6.300 | 644,850 | -0.04(-0.63%) |
Jun 20, 2022 | 6.180 | 6.380 | 6.120 | 6.340 | 318,210 | +0.14(+2.26%) |
Jun 17, 2022 | 6.250 | 6.460 | 6.170 | 6.200 | 1,440,362 | -0.09(-1.43%) |
Jun 16, 2022 | 6.320 | 6.460 | 6.060 | 6.290 | 1,198,336 | -0.30(-4.55%) |
Jun 15, 2022 | 6.680 | 6.790 | 6.460 | 6.590 | 817,116 | +0.07(+1.07%) |
Jun 14, 2022 | 6.540 | 6.670 | 6.500 | 6.520 | 866,821 | +0.02(+0.31%) |
Jun 13, 2022 | 6.740 | 6.780 | 6.460 | 6.500 | 1,263,739 | -0.45(-6.47%) |
Jun 10, 2022 | 7.030 | 7.070 | 6.830 | 6.950 | 1,219,345 | -0.25(-3.47%) |
Jun 09, 2022 | 7.670 | 7.750 | 7.160 | 7.200 | 1,954,998 | -0.51(-6.61%) |
Jun 08, 2022 | 7.520 | 7.770 | 7.510 | 7.710 | 1,232,066 | +0.08(+1.05%) |
Jun 07, 2022 | 7.380 | 7.640 | 7.340 | 7.630 | 610,795 | +0.12(+1.60%) |
Jun 06, 2022 | 7.490 | 7.640 | 7.400 | 7.510 | 738,859 | +0.11(+1.49%) |
Jun 03, 2022 | 7.650 | 7.660 | 7.340 | 7.400 | 1,234,024 | -0.26(-3.39%) |
Jun 02, 2022 | 7.430 | 7.820 | 7.420 | 7.660 | 1,717,209 | +0.48(+6.69%) |
Jun 01, 2022 | 7.380 | 7.430 | 7.120 | 7.180 | 587,933 | -0.06(-0.83%) |
May 31, 2022 | 7.470 | 7.550 | 7.100 | 7.240 | 1,190,898 | -0.25(-3.34%) |
May 30, 2022 | 7.500 | 7.540 | 7.440 | 7.490 | 319,314 | +0.08(+1.08%) |
May 27, 2022 | 7.480 | 7.530 | 7.290 | 7.410 | 699,960 | +0.03(+0.41%) |
May 26, 2022 | 7.250 | 7.400 | 7.210 | 7.380 | 851,511 | +0.13(+1.79%) |
May 25, 2022 | 7.240 | 7.310 | 7.040 | 7.250 | 1,036,942 | +0.04(+0.55%) |
May 24, 2022 | 7.270 | 7.330 | 7.150 | 7.210 | 604,623 | +0.01(+0.14%) |
May 20, 2022 | 7.200 | 0 | -0.13(-1.77%) | |||
May 19, 2022 | 7.140 | 7.440 | 7.100 | 7.330 | 1,148,161 | +0.29(+4.12%) |
May 18, 2022 | 7.270 | 7.460 | 6.940 | 7.040 | 1,021,626 | -0.33(-4.48%) |
May 17, 2022 | 7.220 | 7.450 | 7.180 | 7.370 | 1,007,505 | +0.43(+6.20%) |
May 16, 2022 | 6.810 | 7.110 | 6.690 | 6.940 | 1,948,746 | +0.18(+2.66%) |
May 13, 2022 | 6.570 | 6.910 | 6.550 | 6.760 | 1,644,641 | +0.18(+2.74%) |
May 12, 2022 | 6.810 | 6.960 | 6.480 | 6.580 | 2,968,027 | -0.46(-6.53%) |
May 11, 2022 | 7.050 | 7.400 | 6.950 | 7.040 | 1,489,704 | +0.14(+2.03%) |
May 10, 2022 | 7.440 | 7.440 | 6.800 | 6.900 | 2,445,523 | -0.26(-3.63%) |
May 09, 2022 | 7.490 | 7.490 | 7.140 | 7.160 | 1,688,379 | -0.56(-7.25%) |
May 06, 2022 | 7.860 | 7.890 | 7.540 | 7.720 | 1,603,947 | -0.18(-2.28%) |
May 05, 2022 | 8.200 | 8.320 | 7.770 | 7.900 | 1,266,027 | -0.38(-4.59%) |
May 04, 2022 | 8.200 | 8.290 | 7.910 | 8.280 | 844,354 | +0.11(+1.35%) |
May 03, 2022 | 8.190 | 8.340 | 8.060 | 8.170 | 1,185,538 | +0.02(+0.25%) |
May 02, 2022 | 7.900 | 8.150 | 7.840 | 8.150 | 1,492,000 | -0.08(-0.97%) |
Apr 29, 2022 | 8.020 | 8.510 | 8.000 | 8.230 | 1,918,568 | +0.24(+3.00%) |
Apr 28, 2022 | 8.080 | 8.100 | 7.770 | 7.990 | 2,014,749 | -0.06(-0.75%) |
Apr 27, 2022 | 7.890 | 8.120 | 7.850 | 8.050 | 1,782,276 | +0.39(+5.09%) |
Apr 26, 2022 | 7.960 | 8.000 | 7.650 | 7.660 | 1,514,484 | -0.26(-3.28%) |
Apr 25, 2022 | 7.770 | 8.030 | 7.650 | 7.920 | 1,781,396 | -0.34(-4.12%) |
Apr 22, 2022 | 8.660 | 8.730 | 8.220 | 8.260 | 1,260,458 | -0.45(-5.17%) |
Apr 21, 2022 | 9.350 | 9.450 | 8.600 | 8.710 | 2,118,843 | -0.61(-6.55%) |
Apr 20, 2022 | 9.330 | 9.490 | 9.140 | 9.320 | 1,246,856 | -0.10(-1.06%) |
Apr 19, 2022 | 9.370 | 9.520 | 9.270 | 9.420 | 600,424 | -0.09(-0.95%) |
Apr 18, 2022 | 9.560 | 9.640 | 9.470 | 9.510 | 1,272,199 | -0.02(-0.21%) |
Apr 14, 2022 | 9.530 | 0 | -0.14(-1.45%) | |||
Apr 13, 2022 | 9.400 | 9.800 | 9.260 | 9.670 | 1,571,270 | +0.38(+4.09%) |
Apr 12, 2022 | 9.580 | 9.610 | 9.270 | 9.290 | 1,493,588 | -0.02(-0.21%) |
Apr 11, 2022 | 9.450 | 9.540 | 9.210 | 9.310 | 887,923 | -0.20(-2.10%) |
Apr 08, 2022 | 9.540 | 9.630 | 9.430 | 9.510 | 485,537 | +0.05(+0.53%) |
Apr 07, 2022 | 9.210 | 9.550 | 9.180 | 9.460 | 1,142,353 | +0.31(+3.39%) |
Apr 06, 2022 | 9.570 | 9.600 | 9.100 | 9.150 | 1,104,272 | -0.43(-4.49%) |
Apr 05, 2022 | 10.12 | 10.23 | 9.530 | 9.580 | 1,343,654 | -0.54(-5.34%) |
Apr 04, 2022 | 10.15 | 10.28 | 10.00 | 10.12 | 884,324 | +0.13(+1.30%) |