Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.000 | 7.339 | 6.800 | 7.100 | 2,391,451 | -0.16(-2.20%) |
Jun 29, 2022 | 7.390 | 7.420 | 7.010 | 7.260 | 2,390,134 | -0.07(-0.95%) |
Jun 28, 2022 | 7.650 | 7.890 | 7.310 | 7.330 | 4,642,878 | -0.21(-2.79%) |
Jun 27, 2022 | 7.980 | 8.000 | 7.510 | 7.540 | 3,223,195 | -0.45(-5.63%) |
Jun 24, 2022 | 7.650 | 8.170 | 7.590 | 7.990 | 2,803,985 | +0.35(+4.58%) |
Jun 23, 2022 | 7.800 | 7.875 | 7.600 | 7.640 | 2,875,301 | -0.13(-1.67%) |
Jun 22, 2022 | 7.780 | 8.010 | 7.635 | 7.770 | 3,904,790 | -0.03(-0.38%) |
Jun 21, 2022 | 8.080 | 8.130 | 7.760 | 7.800 | 2,956,588 | -0.36(-4.41%) |
Jun 17, 2022 | 7.770 | 8.330 | 7.670 | 8.160 | 4,485,708 | +0.69(+9.24%) |
Jun 16, 2022 | 8.000 | 8.030 | 7.321 | 7.470 | 3,939,709 | -0.93(-11.07%) |
Jun 15, 2022 | 8.140 | 8.616 | 8.040 | 8.400 | 4,731,429 | +0.47(+5.93%) |
Jun 14, 2022 | 8.070 | 8.160 | 7.660 | 7.930 | 5,800,568 | -0.03(-0.38%) |
Jun 13, 2022 | 8.600 | 8.820 | 7.920 | 7.960 | 6,657,233 | -1.24(-13.48%) |
Jun 10, 2022 | 9.680 | 9.890 | 9.095 | 9.200 | 4,813,688 | -0.77(-7.72%) |
Jun 09, 2022 | 10.56 | 10.62 | 9.960 | 9.970 | 3,276,316 | -0.67(-6.30%) |
Jun 08, 2022 | 10.73 | 11.01 | 10.64 | 10.64 | 1,799,866 | -0.20(-1.85%) |
Jun 07, 2022 | 11.00 | 11.06 | 10.74 | 10.84 | 3,065,021 | -0.59(-5.16%) |
Jun 06, 2022 | 11.63 | 11.75 | 11.24 | 11.43 | 1,526,214 | -0.09(-0.78%) |
Jun 03, 2022 | 11.71 | 11.74 | 11.48 | 11.52 | 1,266,314 | -0.42(-3.52%) |
Jun 02, 2022 | 11.89 | 12.08 | 11.66 | 11.94 | 1,876,557 | +0.15(+1.27%) |
Jun 01, 2022 | 12.83 | 12.84 | 11.73 | 11.79 | 3,400,918 | -0.94(-7.38%) |
May 31, 2022 | 13.17 | 13.30 | 12.70 | 12.73 | 1,222,422 | -0.58(-4.36%) |
May 27, 2022 | 13.17 | 13.50 | 13.08 | 13.31 | 1,093,170 | +0.09(+0.68%) |
May 26, 2022 | 12.59 | 13.37 | 12.48 | 13.22 | 1,376,812 | +0.69(+5.51%) |
May 25, 2022 | 12.52 | 12.73 | 12.28 | 12.53 | 1,740,096 | -0.41(-3.17%) |
May 24, 2022 | 13.57 | 13.59 | 12.69 | 12.94 | 1,556,804 | -0.84(-6.10%) |
May 23, 2022 | 13.34 | 13.81 | 13.04 | 13.78 | 1,711,573 | +0.71(+5.43%) |
May 20, 2022 | 13.24 | 13.46 | 12.75 | 13.07 | 1,462,051 | +0.04(+0.31%) |
May 19, 2022 | 13.01 | 13.30 | 12.64 | 13.03 | 1,703,272 | +0.15(+1.16%) |
May 18, 2022 | 13.16 | 13.49 | 12.71 | 12.88 | 1,741,510 | -0.64(-4.73%) |
May 17, 2022 | 13.13 | 13.60 | 13.02 | 13.52 | 2,135,494 | +0.84(+6.62%) |
May 16, 2022 | 12.12 | 12.73 | 12.12 | 12.68 | 2,863,087 | +0.37(+3.01%) |
May 13, 2022 | 11.14 | 12.35 | 11.14 | 12.31 | 2,550,966 | +1.42(+13.04%) |
May 12, 2022 | 10.79 | 11.24 | 10.56 | 10.89 | 2,798,969 | +0.05(+0.46%) |
May 11, 2022 | 11.18 | 11.67 | 10.73 | 10.84 | 3,160,411 | -0.26(-2.34%) |
May 10, 2022 | 11.12 | 11.16 | 10.60 | 11.10 | 2,392,410 | +0.27(+2.49%) |
May 09, 2022 | 11.45 | 11.45 | 10.73 | 10.83 | 1,877,767 | -0.82(-7.04%) |
May 06, 2022 | 11.62 | 11.96 | 11.25 | 11.65 | 2,399,064 | -0.25(-2.10%) |
May 05, 2022 | 12.37 | 12.43 | 11.79 | 11.90 | 2,227,361 | -1.13(-8.67%) |
May 04, 2022 | 12.44 | 13.05 | 11.79 | 13.03 | 4,146,764 | +0.14(+1.09%) |
May 03, 2022 | 12.53 | 12.94 | 12.46 | 12.89 | 1,961,147 | +0.71(+5.83%) |
May 02, 2022 | 12.99 | 13.09 | 11.82 | 12.18 | 2,359,661 | -1.20(-8.97%) |
Apr 29, 2022 | 13.87 | 14.28 | 13.35 | 13.38 | 1,490,845 | -0.17(-1.25%) |
Apr 28, 2022 | 13.41 | 13.65 | 12.83 | 13.55 | 1,585,994 | +0.40(+3.04%) |
Apr 27, 2022 | 13.71 | 13.97 | 13.09 | 13.15 | 3,945,412 | -0.45(-3.31%) |
Apr 26, 2022 | 14.28 | 14.33 | 13.51 | 13.60 | 2,101,373 | -0.92(-6.34%) |
Apr 25, 2022 | 14.29 | 14.59 | 13.72 | 14.52 | 2,686,939 | -0.08(-0.55%) |
Apr 22, 2022 | 15.43 | 15.80 | 14.52 | 14.60 | 2,990,524 | -1.50(-9.32%) |
Apr 21, 2022 | 16.05 | 16.89 | 15.80 | 16.10 | 2,720,091 | +0.43(+2.74%) |
Apr 20, 2022 | 15.33 | 15.89 | 14.96 | 15.67 | 1,605,311 | +0.53(+3.50%) |
Apr 19, 2022 | 14.55 | 15.16 | 14.55 | 15.14 | 1,310,125 | +0.47(+3.20%) |
Apr 18, 2022 | 14.62 | 14.78 | 14.15 | 14.67 | 1,230,975 | -0.03(-0.20%) |
Apr 14, 2022 | 15.41 | 15.53 | 14.68 | 14.70 | 1,304,845 | -0.83(-5.34%) |
Apr 13, 2022 | 15.22 | 15.77 | 15.17 | 15.53 | 1,564,679 | +0.31(+2.04%) |
Apr 12, 2022 | 15.89 | 16.10 | 15.04 | 15.22 | 1,464,307 | -0.18(-1.17%) |
Apr 11, 2022 | 14.98 | 15.60 | 14.92 | 15.40 | 1,720,893 | +0.31(+2.05%) |
Apr 08, 2022 | 15.40 | 15.55 | 15.07 | 15.09 | 1,340,351 | -0.43(-2.77%) |
Apr 07, 2022 | 14.92 | 15.56 | 14.84 | 15.52 | 2,140,585 | +0.52(+3.47%) |
Apr 06, 2022 | 14.71 | 15.13 | 14.29 | 15.00 | 2,256,148 | -0.26(-1.70%) |
Apr 05, 2022 | 16.02 | 16.10 | 15.23 | 15.26 | 1,293,293 | -0.89(-5.51%) |
Apr 04, 2022 | 15.91 | 16.29 | 15.71 | 16.15 | 1,092,070 | +0.30(+1.89%) |