Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.422 | 7.492 | 7.015 | 7.134 | 6,187,966 | -0.36(-4.77%) |
Jun 29, 2022 | 7.750 | 7.818 | 7.347 | 7.492 | 5,077,609 | -0.18(-2.33%) |
Jun 28, 2022 | 8.048 | 8.117 | 7.576 | 7.670 | 4,756,280 | -0.37(-4.57%) |
Jun 27, 2022 | 8.068 | 8.147 | 7.889 | 8.038 | 4,379,216 | +0.08(+1.00%) |
Jun 24, 2022 | 7.521 | 8.003 | 7.492 | 7.959 | 4,620,082 | +0.43(+5.67%) |
Jun 23, 2022 | 7.730 | 7.859 | 7.362 | 7.531 | 6,618,650 | -0.24(-3.07%) |
Jun 22, 2022 | 7.939 | 8.117 | 7.760 | 7.770 | 3,336,433 | -0.26(-3.22%) |
Jun 21, 2022 | 7.889 | 8.304 | 7.829 | 8.028 | 4,240,052 | +0.16(+2.02%) |
Jun 17, 2022 | 7.859 | 7.924 | 7.660 | 7.869 | 6,825,519 | -0.10(-1.25%) |
Jun 16, 2022 | 7.750 | 8.088 | 7.601 | 7.968 | 6,233,869 | +0.04(+0.50%) |
Jun 15, 2022 | 7.879 | 8.117 | 7.621 | 7.929 | 8,302,518 | +0.27(+3.50%) |
Jun 14, 2022 | 7.949 | 7.959 | 7.521 | 7.660 | 5,094,184 | -0.23(-2.90%) |
Jun 13, 2022 | 8.376 | 8.445 | 7.879 | 7.889 | 8,600,190 | -0.96(-10.89%) |
Jun 10, 2022 | 8.048 | 8.892 | 7.978 | 8.853 | 8,070,460 | +0.55(+6.58%) |
Jun 09, 2022 | 8.674 | 8.674 | 8.286 | 8.306 | 5,576,253 | -0.42(-4.78%) |
Jun 08, 2022 | 8.634 | 8.843 | 8.508 | 8.724 | 3,086,683 | +0.02(+0.23%) |
Jun 07, 2022 | 8.614 | 8.773 | 8.495 | 8.704 | 4,493,806 | +0.00(+0.00%) |
Jun 06, 2022 | 9.091 | 9.220 | 8.614 | 8.704 | 5,827,500 | -0.09(-1.02%) |
Jun 03, 2022 | 8.902 | 9.012 | 8.699 | 8.793 | 6,192,525 | -0.24(-2.64%) |
Jun 02, 2022 | 8.326 | 9.111 | 8.326 | 9.032 | 7,984,610 | +0.85(+10.45%) |
Jun 01, 2022 | 8.058 | 8.406 | 8.038 | 8.177 | 6,679,000 | +0.26(+3.26%) |
May 31, 2022 | 8.296 | 8.455 | 7.849 | 7.919 | 6,454,764 | -0.42(-5.01%) |
May 27, 2022 | 8.435 | 8.505 | 8.242 | 8.336 | 4,538,940 | +0.08(+0.96%) |
May 26, 2022 | 8.058 | 8.271 | 8.018 | 8.257 | 5,199,067 | +0.15(+1.84%) |
May 25, 2022 | 7.988 | 8.142 | 7.909 | 8.108 | 4,726,411 | -0.08(-0.97%) |
May 24, 2022 | 8.237 | 8.331 | 7.949 | 8.187 | 6,240,359 | -0.00(-0.05%) |
May 23, 2022 | 8.400 | 8.459 | 8.072 | 8.191 | 4,899,426 | -0.05(-0.60%) |
May 20, 2022 | 8.380 | 8.439 | 8.042 | 8.241 | 6,250,003 | -0.04(-0.48%) |
May 19, 2022 | 8.042 | 8.499 | 7.963 | 8.280 | 9,201,197 | +0.51(+6.51%) |
May 18, 2022 | 8.161 | 8.186 | 7.774 | 7.774 | 5,930,309 | -0.46(-5.55%) |
May 17, 2022 | 8.261 | 8.378 | 8.082 | 8.231 | 6,586,173 | +0.16(+1.97%) |
May 16, 2022 | 8.221 | 8.261 | 7.983 | 8.072 | 7,176,944 | -0.04(-0.49%) |
May 13, 2022 | 7.407 | 8.221 | 7.357 | 8.112 | 7,884,325 | +0.73(+9.96%) |
May 12, 2022 | 8.042 | 8.042 | 7.183 | 7.377 | 14,209,162 | -0.79(-9.72%) |
May 11, 2022 | 8.519 | 8.770 | 8.112 | 8.171 | 9,206,966 | -0.12(-1.44%) |
May 10, 2022 | 8.757 | 8.777 | 8.102 | 8.290 | 7,415,921 | -0.18(-2.11%) |
May 09, 2022 | 9.124 | 9.164 | 8.439 | 8.469 | 9,795,463 | -0.94(-10.02%) |
May 06, 2022 | 9.750 | 9.819 | 9.353 | 9.412 | 6,738,026 | -0.40(-4.05%) |
May 05, 2022 | 10.65 | 10.69 | 9.660 | 9.809 | 6,722,438 | -0.75(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.56 | 5,386,624 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.41 | 10.05 | 10.33 | 4,738,139 | +0.23(+2.26%) |
May 02, 2022 | 9.938 | 10.10 | 9.730 | 10.10 | 6,722,468 | -0.13(-1.26%) |
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,951 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,532 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,466 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.52 | 10.53 | 4,335,592 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,969 | -0.58(-4.96%) |
Apr 22, 2022 | 11.91 | 12.19 | 11.52 | 11.62 | 5,905,056 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,244,397 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,815 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,699,660 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,467,546 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,990 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,880,112 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.33 | 13.58 | 6,453,401 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,714 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,791 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,955 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,474 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,477,168 | -0.60(-4.43%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,520 | -0.02(-0.15%) |