Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.830 | 8.460 | 7.560 | 8.270 | 4,428,889 | +0.34(+4.29%) |
Jun 29, 2022 | 8.050 | 8.430 | 7.690 | 7.930 | 10,552,427 | -0.36(-4.34%) |
Jun 28, 2022 | 11.01 | 11.02 | 7.830 | 8.290 | 48,687,824 | +2.51(+43.43%) |
Jun 27, 2022 | 5.920 | 6.095 | 5.680 | 5.780 | 12,205,487 | -0.26(-4.30%) |
Jun 24, 2022 | 5.980 | 6.150 | 5.760 | 6.040 | 2,677,970 | +0.12(+2.03%) |
Jun 23, 2022 | 5.700 | 5.920 | 5.600 | 5.920 | 788,836 | +0.20(+3.50%) |
Jun 22, 2022 | 5.650 | 5.920 | 5.330 | 5.720 | 695,959 | -0.09(-1.55%) |
Jun 21, 2022 | 5.410 | 5.960 | 5.400 | 5.810 | 913,104 | +0.52(+9.83%) |
Jun 17, 2022 | 4.870 | 5.385 | 4.760 | 5.290 | 3,616,053 | +0.49(+10.21%) |
Jun 16, 2022 | 4.670 | 4.860 | 4.430 | 4.800 | 1,084,315 | +0.02(+0.42%) |
Jun 15, 2022 | 4.740 | 4.820 | 4.540 | 4.780 | 765,124 | +0.06(+1.27%) |
Jun 14, 2022 | 4.630 | 4.815 | 4.510 | 4.720 | 1,245,345 | +0.13(+2.83%) |
Jun 13, 2022 | 4.390 | 4.610 | 4.305 | 4.590 | 1,429,355 | +0.01(+0.22%) |
Jun 10, 2022 | 4.790 | 4.838 | 4.500 | 4.580 | 752,498 | -0.35(-7.10%) |
Jun 09, 2022 | 5.250 | 5.250 | 4.910 | 4.930 | 484,276 | -0.35(-6.63%) |
Jun 08, 2022 | 5.430 | 5.520 | 5.220 | 5.280 | 477,176 | -0.16(-2.94%) |
Jun 07, 2022 | 5.010 | 5.440 | 5.010 | 5.440 | 642,678 | +0.34(+6.67%) |
Jun 06, 2022 | 5.100 | 5.280 | 4.990 | 5.100 | 620,290 | +0.06(+1.19%) |
Jun 03, 2022 | 4.920 | 5.135 | 4.825 | 5.040 | 1,236,155 | +0.12(+2.44%) |
Jun 02, 2022 | 4.820 | 4.970 | 4.705 | 4.920 | 1,148,639 | +0.06(+1.23%) |
Jun 01, 2022 | 5.080 | 5.240 | 4.820 | 4.860 | 741,021 | -0.19(-3.76%) |
May 31, 2022 | 5.220 | 5.290 | 4.995 | 5.050 | 1,483,577 | -0.19(-3.63%) |
May 27, 2022 | 5.000 | 5.320 | 4.990 | 5.240 | 726,390 | +0.25(+5.01%) |
May 26, 2022 | 5.000 | 5.210 | 4.990 | 4.990 | 962,574 | -0.03(-0.60%) |
May 25, 2022 | 5.000 | 5.190 | 4.975 | 5.020 | 675,083 | +0.04(+0.80%) |
May 24, 2022 | 5.400 | 5.510 | 4.930 | 4.980 | 1,824,325 | -0.53(-9.62%) |
May 23, 2022 | 5.650 | 5.870 | 5.460 | 5.510 | 773,067 | -0.03(-0.54%) |
May 20, 2022 | 5.580 | 5.600 | 5.000 | 5.540 | 2,902,258 | +0.05(+0.91%) |
May 19, 2022 | 5.940 | 6.070 | 5.490 | 5.490 | 1,656,195 | -0.41(-6.95%) |
May 18, 2022 | 6.450 | 6.700 | 5.870 | 5.900 | 1,695,866 | -0.73(-11.01%) |
May 17, 2022 | 6.130 | 6.655 | 6.110 | 6.630 | 1,339,100 | +0.61(+10.13%) |
May 16, 2022 | 5.630 | 6.100 | 5.575 | 6.020 | 1,782,792 | +0.27(+4.70%) |
May 13, 2022 | 5.590 | 5.920 | 5.590 | 5.750 | 1,116,644 | +0.23(+4.17%) |
May 12, 2022 | 5.500 | 5.680 | 5.310 | 5.520 | 918,168 | -0.04(-0.72%) |
May 11, 2022 | 5.590 | 5.770 | 5.390 | 5.560 | 1,455,092 | +0.00(+0.00%) |
May 10, 2022 | 5.880 | 6.045 | 5.490 | 5.560 | 1,651,291 | -0.15(-2.63%) |
May 09, 2022 | 6.030 | 6.260 | 5.670 | 5.710 | 1,480,740 | -0.60(-9.51%) |
May 06, 2022 | 6.370 | 6.510 | 6.130 | 6.310 | 1,823,561 | -0.14(-2.17%) |
May 05, 2022 | 6.880 | 6.880 | 6.280 | 6.450 | 2,204,372 | -0.51(-7.33%) |
May 04, 2022 | 8.680 | 8.760 | 6.891 | 6.960 | 6,425,126 | -5.36(-43.51%) |
May 03, 2022 | 12.55 | 12.55 | 12.55 | 12.32 | 1,863,672 | -0.22(-1.75%) |
May 02, 2022 | 11.76 | 12.64 | 11.65 | 12.54 | 878,736 | +0.66(+5.56%) |
Apr 29, 2022 | 12.09 | 12.56 | 11.79 | 11.88 | 696,382 | -0.22(-1.82%) |
Apr 28, 2022 | 12.50 | 12.69 | 11.78 | 12.10 | 833,608 | -0.24(-1.94%) |
Apr 27, 2022 | 12.73 | 13.07 | 12.25 | 12.34 | 751,331 | -0.40(-3.14%) |
Apr 26, 2022 | 13.78 | 14.09 | 12.70 | 12.74 | 688,438 | -1.20(-8.61%) |
Apr 25, 2022 | 13.48 | 14.02 | 13.15 | 13.94 | 575,477 | +0.34(+2.50%) |
Apr 22, 2022 | 13.79 | 14.22 | 13.56 | 13.60 | 351,057 | -0.34(-2.44%) |
Apr 21, 2022 | 14.98 | 15.11 | 13.90 | 13.94 | 453,638 | -0.97(-6.51%) |
Apr 20, 2022 | 14.86 | 15.15 | 14.59 | 14.91 | 445,790 | +0.29(+1.98%) |
Apr 19, 2022 | 14.62 | 15.00 | 14.34 | 14.62 | 342,865 | +0.06(+0.41%) |
Apr 18, 2022 | 15.03 | 15.09 | 14.45 | 14.56 | 533,526 | -0.43(-2.87%) |
Apr 14, 2022 | 15.44 | 15.59 | 14.85 | 14.99 | 613,921 | -0.45(-2.91%) |
Apr 13, 2022 | 14.80 | 15.74 | 14.80 | 15.44 | 780,156 | +0.58(+3.90%) |
Apr 12, 2022 | 15.88 | 16.32 | 14.79 | 14.86 | 496,523 | -0.87(-5.53%) |
Apr 11, 2022 | 16.44 | 16.44 | 15.09 | 15.73 | 603,884 | -0.63(-3.85%) |
Apr 08, 2022 | 16.38 | 17.76 | 14.51 | 16.36 | 2,476,779 | -0.22(-1.33%) |
Apr 07, 2022 | 16.44 | 16.79 | 15.96 | 16.58 | 581,070 | +0.03(+0.18%) |
Apr 06, 2022 | 16.25 | 16.74 | 16.03 | 16.55 | 1,393,646 | +0.04(+0.24%) |
Apr 05, 2022 | 16.93 | 17.61 | 16.47 | 16.51 | 434,435 | -0.62(-3.62%) |
Apr 04, 2022 | 17.10 | 17.80 | 16.83 | 17.13 | 845,168 | +0.16(+0.94%) |