Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.130 | 0 | +0.02(+0.25%) | |||
Jun 29, 2022 | 8.310 | 8.310 | 7.950 | 8.110 | 1,333,408 | -0.20(-2.41%) |
Jun 28, 2022 | 8.720 | 8.850 | 8.250 | 8.310 | 908,155 | -0.37(-4.26%) |
Jun 27, 2022 | 8.950 | 8.980 | 8.560 | 8.680 | 748,589 | -0.16(-1.81%) |
Jun 24, 2022 | 8.890 | 9.020 | 8.680 | 8.840 | 789,946 | +0.05(+0.57%) |
Jun 23, 2022 | 8.460 | 8.800 | 8.330 | 8.790 | 1,154,344 | +0.40(+4.77%) |
Jun 22, 2022 | 8.130 | 8.690 | 8.100 | 8.390 | 1,095,654 | +0.03(+0.36%) |
Jun 21, 2022 | 8.300 | 8.620 | 8.150 | 8.360 | 1,143,507 | +0.05(+0.60%) |
Jun 20, 2022 | 8.080 | 8.390 | 8.010 | 8.310 | 309,575 | +0.26(+3.23%) |
Jun 17, 2022 | 7.760 | 8.250 | 7.700 | 8.050 | 2,220,396 | +0.48(+6.34%) |
Jun 16, 2022 | 7.760 | 7.970 | 7.490 | 7.570 | 1,171,383 | -0.48(-5.96%) |
Jun 15, 2022 | 7.730 | 8.170 | 7.560 | 8.050 | 1,273,329 | +0.50(+6.62%) |
Jun 14, 2022 | 7.790 | 7.850 | 7.460 | 7.550 | 1,157,168 | -0.14(-1.82%) |
Jun 13, 2022 | 8.150 | 8.250 | 7.590 | 7.690 | 1,357,508 | -0.95(-11.00%) |
Jun 10, 2022 | 8.740 | 8.940 | 8.560 | 8.640 | 975,698 | -0.25(-2.81%) |
Jun 09, 2022 | 9.180 | 9.240 | 8.890 | 8.890 | 1,227,091 | -0.48(-5.12%) |
Jun 08, 2022 | 9.370 | 9.630 | 9.210 | 9.370 | 1,292,850 | -0.13(-1.37%) |
Jun 07, 2022 | 9.250 | 9.510 | 9.190 | 9.500 | 1,086,402 | +0.00(+0.00%) |
Jun 06, 2022 | 9.450 | 9.870 | 9.180 | 9.500 | 1,603,168 | +0.30(+3.26%) |
Jun 03, 2022 | 9.370 | 9.540 | 9.070 | 9.200 | 1,332,439 | -0.33(-3.46%) |
Jun 02, 2022 | 9.020 | 9.640 | 9.020 | 9.530 | 1,887,564 | +0.55(+6.12%) |
Jun 01, 2022 | 9.220 | 9.460 | 8.890 | 8.980 | 1,586,946 | -0.18(-1.97%) |
May 31, 2022 | 9.870 | 10.01 | 9.130 | 9.160 | 20,044,698 | -0.96(-9.49%) |
May 30, 2022 | 10.09 | 10.17 | 9.700 | 10.12 | 987,190 | +0.16(+1.61%) |
May 27, 2022 | 9.480 | 9.980 | 9.420 | 9.960 | 1,580,474 | +0.57(+6.07%) |
May 26, 2022 | 8.830 | 9.470 | 8.690 | 9.390 | 1,425,428 | +0.61(+6.95%) |
May 25, 2022 | 8.500 | 8.860 | 8.360 | 8.780 | 1,474,866 | +0.34(+4.03%) |
May 24, 2022 | 9.010 | 9.080 | 8.390 | 8.440 | 1,548,695 | -0.86(-9.25%) |
May 20, 2022 | 9.300 | 0 | -0.20(-2.11%) | |||
May 19, 2022 | 8.910 | 9.620 | 8.880 | 9.500 | 1,647,776 | +0.59(+6.62%) |
May 18, 2022 | 8.940 | 9.490 | 8.830 | 8.910 | 1,153,543 | -0.07(-0.78%) |
May 17, 2022 | 8.800 | 9.050 | 8.490 | 8.980 | 1,658,009 | +0.51(+6.02%) |
May 16, 2022 | 8.890 | 9.020 | 8.470 | 8.470 | 1,864,233 | -0.40(-4.51%) |
May 13, 2022 | 8.500 | 9.120 | 8.460 | 8.870 | 2,159,437 | +0.71(+8.70%) |
May 12, 2022 | 7.690 | 8.620 | 7.550 | 8.160 | 2,423,500 | +0.29(+3.68%) |
May 11, 2022 | 8.670 | 8.710 | 7.840 | 7.870 | 2,256,899 | -0.77(-8.91%) |
May 10, 2022 | 9.490 | 9.490 | 8.390 | 8.640 | 2,760,897 | -0.33(-3.68%) |
May 09, 2022 | 9.740 | 9.760 | 8.900 | 8.970 | 1,894,396 | -1.08(-10.75%) |
May 06, 2022 | 10.55 | 10.57 | 9.780 | 10.05 | 1,714,469 | -0.64(-5.99%) |
May 05, 2022 | 11.46 | 11.46 | 10.57 | 10.69 | 1,368,139 | -0.98(-8.40%) |
May 04, 2022 | 11.22 | 11.70 | 10.99 | 11.67 | 1,699,854 | +0.57(+5.14%) |
May 03, 2022 | 10.93 | 11.37 | 10.77 | 11.10 | 1,184,433 | +0.15(+1.37%) |
May 02, 2022 | 10.62 | 10.96 | 10.46 | 10.95 | 1,128,028 | +0.28(+2.62%) |
Apr 29, 2022 | 10.66 | 11.21 | 10.59 | 10.67 | 1,253,810 | -0.14(-1.30%) |
Apr 28, 2022 | 10.85 | 10.97 | 10.14 | 10.81 | 1,420,952 | +0.16(+1.50%) |
Apr 27, 2022 | 11.09 | 11.40 | 10.63 | 10.65 | 1,153,031 | -0.37(-3.36%) |
Apr 26, 2022 | 11.59 | 11.59 | 10.98 | 11.02 | 1,352,368 | -0.55(-4.75%) |
Apr 25, 2022 | 11.12 | 11.65 | 10.99 | 11.57 | 1,414,099 | +0.32(+2.84%) |
Apr 22, 2022 | 11.66 | 11.93 | 11.14 | 11.25 | 3,129,201 | -0.32(-2.77%) |
Apr 21, 2022 | 12.59 | 12.79 | 11.47 | 11.57 | 1,445,058 | -0.89(-7.14%) |
Apr 20, 2022 | 13.07 | 13.07 | 12.45 | 12.46 | 1,073,478 | -0.63(-4.81%) |
Apr 19, 2022 | 12.69 | 13.32 | 12.47 | 13.09 | 1,472,915 | +0.58(+4.64%) |
Apr 18, 2022 | 12.75 | 12.79 | 12.33 | 12.51 | 1,117,939 | -0.30(-2.34%) |
Apr 14, 2022 | 12.81 | 0 | -0.39(-2.95%) | |||
Apr 13, 2022 | 13.17 | 13.34 | 13.00 | 13.20 | 899,699 | +0.09(+0.69%) |
Apr 12, 2022 | 13.76 | 13.97 | 13.04 | 13.11 | 1,368,458 | -0.50(-3.67%) |
Apr 11, 2022 | 13.21 | 13.79 | 13.09 | 13.61 | 1,072,595 | +0.21(+1.57%) |
Apr 08, 2022 | 13.91 | 14.07 | 13.40 | 13.40 | 937,666 | -0.58(-4.15%) |
Apr 07, 2022 | 14.01 | 14.26 | 13.60 | 13.98 | 1,171,664 | -0.03(-0.21%) |
Apr 06, 2022 | 14.64 | 14.80 | 13.68 | 14.01 | 1,729,267 | -0.89(-5.97%) |
Apr 05, 2022 | 15.50 | 15.53 | 14.84 | 14.90 | 1,134,273 | -0.60(-3.87%) |
Apr 04, 2022 | 14.45 | 15.69 | 14.45 | 15.50 | 1,647,025 | +1.05(+7.27%) |