Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.380 | 8.520 | 7.980 | 8.240 | 2,111,785 | -0.36(-4.19%) |
Jun 29, 2022 | 8.790 | 8.850 | 8.420 | 8.600 | 1,897,739 | -0.41(-4.55%) |
Jun 28, 2022 | 9.400 | 9.720 | 8.860 | 9.010 | 2,727,286 | -0.42(-4.45%) |
Jun 27, 2022 | 9.750 | 9.790 | 9.110 | 9.430 | 2,821,169 | -0.24(-2.48%) |
Jun 24, 2022 | 9.130 | 9.750 | 8.950 | 9.670 | 4,069,881 | +0.64(+7.09%) |
Jun 23, 2022 | 8.380 | 9.050 | 8.380 | 9.030 | 3,940,812 | +0.73(+8.80%) |
Jun 22, 2022 | 7.770 | 8.660 | 7.680 | 8.300 | 3,374,455 | +0.38(+4.80%) |
Jun 21, 2022 | 8.040 | 8.550 | 7.905 | 7.920 | 3,537,847 | +0.13(+1.67%) |
Jun 17, 2022 | 7.290 | 7.800 | 7.200 | 7.790 | 4,637,893 | +0.55(+7.60%) |
Jun 16, 2022 | 7.810 | 7.810 | 7.130 | 7.240 | 4,180,961 | -0.79(-9.84%) |
Jun 15, 2022 | 8.240 | 8.285 | 7.790 | 8.030 | 6,252,257 | -0.10(-1.23%) |
Jun 14, 2022 | 8.610 | 8.780 | 8.070 | 8.130 | 4,600,006 | -0.42(-4.91%) |
Jun 13, 2022 | 9.100 | 9.280 | 8.500 | 8.550 | 4,764,018 | -1.04(-10.84%) |
Jun 10, 2022 | 9.910 | 10.09 | 9.510 | 9.590 | 4,224,954 | -0.73(-7.07%) |
Jun 09, 2022 | 10.97 | 11.05 | 10.22 | 10.32 | 3,123,731 | -0.74(-6.69%) |
Jun 08, 2022 | 10.97 | 11.49 | 10.89 | 11.06 | 1,928,773 | +0.15(+1.37%) |
Jun 07, 2022 | 10.26 | 10.92 | 10.13 | 10.91 | 1,752,176 | +0.47(+4.50%) |
Jun 06, 2022 | 10.90 | 11.03 | 10.37 | 10.44 | 2,258,496 | -0.19(-1.79%) |
Jun 03, 2022 | 10.61 | 10.88 | 10.47 | 10.63 | 1,911,104 | -0.32(-2.92%) |
Jun 02, 2022 | 9.730 | 11.09 | 9.630 | 10.95 | 3,557,180 | +1.21(+12.42%) |
Jun 01, 2022 | 9.830 | 10.17 | 9.595 | 9.740 | 2,756,390 | -0.06(-0.61%) |
May 31, 2022 | 10.56 | 10.63 | 9.770 | 9.800 | 3,394,187 | -0.81(-7.63%) |
May 27, 2022 | 10.04 | 10.72 | 10.02 | 10.61 | 2,451,059 | +0.66(+6.63%) |
May 26, 2022 | 9.960 | 10.61 | 9.795 | 9.950 | 3,080,152 | -0.02(-0.20%) |
May 25, 2022 | 9.330 | 10.10 | 9.320 | 9.970 | 1,937,568 | +0.58(+6.18%) |
May 24, 2022 | 10.25 | 10.26 | 9.230 | 9.390 | 3,083,310 | -0.92(-8.92%) |
May 23, 2022 | 10.40 | 10.51 | 9.870 | 10.31 | 1,861,999 | -0.12(-1.15%) |
May 20, 2022 | 10.94 | 11.07 | 10.06 | 10.43 | 2,870,218 | -0.29(-2.71%) |
May 19, 2022 | 10.17 | 11.09 | 10.12 | 10.72 | 3,440,734 | +0.47(+4.59%) |
May 18, 2022 | 10.96 | 11.18 | 10.17 | 10.25 | 2,795,087 | -0.91(-8.15%) |
May 17, 2022 | 10.78 | 11.22 | 10.13 | 11.16 | 3,012,638 | +0.81(+7.83%) |
May 16, 2022 | 11.35 | 11.43 | 10.32 | 10.35 | 3,374,987 | -1.07(-9.37%) |
May 13, 2022 | 11.07 | 11.54 | 10.81 | 11.42 | 4,251,637 | +0.73(+6.83%) |
May 12, 2022 | 8.890 | 10.69 | 8.660 | 10.69 | 8,959,489 | +1.88(+21.34%) |
May 11, 2022 | 10.26 | 10.26 | 8.645 | 8.810 | 6,335,261 | -1.55(-14.96%) |
May 10, 2022 | 10.96 | 11.21 | 9.580 | 10.36 | 5,787,498 | -0.33(-3.09%) |
May 09, 2022 | 11.29 | 11.86 | 10.59 | 10.69 | 5,380,194 | -1.04(-8.87%) |
May 06, 2022 | 11.16 | 12.68 | 10.95 | 11.73 | 6,706,274 | +0.40(+3.53%) |
May 05, 2022 | 12.53 | 12.55 | 11.19 | 11.33 | 3,893,909 | -1.40(-11.00%) |
May 04, 2022 | 12.34 | 12.81 | 11.71 | 12.73 | 2,537,176 | +0.45(+3.66%) |
May 03, 2022 | 12.00 | 12.45 | 11.81 | 12.28 | 1,815,084 | +0.27(+2.25%) |
May 02, 2022 | 11.03 | 12.08 | 10.94 | 12.01 | 3,273,751 | +0.86(+7.71%) |
Apr 29, 2022 | 12.01 | 12.16 | 11.09 | 11.15 | 3,042,855 | -0.89(-7.39%) |
Apr 28, 2022 | 12.14 | 12.49 | 11.52 | 12.04 | 3,013,295 | +0.07(+0.58%) |
Apr 27, 2022 | 12.24 | 12.72 | 11.91 | 11.97 | 1,944,718 | -0.24(-1.97%) |
Apr 26, 2022 | 11.83 | 12.62 | 11.68 | 12.21 | 5,086,906 | -0.87(-6.65%) |
Apr 25, 2022 | 12.60 | 13.20 | 12.55 | 13.08 | 2,257,684 | +0.24(+1.87%) |
Apr 22, 2022 | 13.55 | 13.92 | 12.72 | 12.84 | 2,473,088 | -0.64(-4.75%) |
Apr 21, 2022 | 14.56 | 14.81 | 13.27 | 13.48 | 1,795,535 | -0.90(-6.26%) |
Apr 20, 2022 | 14.84 | 14.84 | 14.25 | 14.38 | 1,838,604 | -0.40(-2.71%) |
Apr 19, 2022 | 14.23 | 15.14 | 14.15 | 14.78 | 1,652,599 | +0.63(+4.45%) |
Apr 18, 2022 | 14.50 | 14.51 | 13.90 | 14.15 | 1,535,142 | -0.42(-2.88%) |
Apr 14, 2022 | 15.30 | 15.31 | 14.41 | 14.57 | 2,183,229 | -0.64(-4.21%) |
Apr 13, 2022 | 15.22 | 15.51 | 14.92 | 15.21 | 1,284,071 | -0.07(-0.46%) |
Apr 12, 2022 | 15.65 | 16.37 | 15.25 | 15.28 | 2,071,712 | -0.14(-0.91%) |
Apr 11, 2022 | 15.04 | 15.94 | 14.80 | 15.42 | 2,185,410 | +0.08(+0.52%) |
Apr 08, 2022 | 15.59 | 15.98 | 15.15 | 15.34 | 1,900,065 | -0.39(-2.48%) |
Apr 07, 2022 | 16.04 | 16.23 | 15.28 | 15.73 | 1,867,222 | -0.45(-2.78%) |
Apr 06, 2022 | 16.81 | 16.86 | 15.91 | 16.18 | 2,762,412 | -0.97(-5.66%) |
Apr 05, 2022 | 18.07 | 18.13 | 17.06 | 17.15 | 2,249,575 | -1.01(-5.56%) |
Apr 04, 2022 | 17.60 | 18.77 | 17.60 | 18.16 | 3,465,013 | +0.65(+3.71%) |