Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.426 | 7.496 | 7.019 | 7.138 | 6,184,412 | -0.36(-4.77%) |
Jun 29, 2022 | 7.754 | 7.823 | 7.352 | 7.496 | 5,074,693 | -0.18(-2.33%) |
Jun 28, 2022 | 8.053 | 8.122 | 7.580 | 7.675 | 4,753,548 | -0.37(-4.57%) |
Jun 27, 2022 | 8.072 | 8.152 | 7.894 | 8.043 | 4,376,700 | +0.08(+1.00%) |
Jun 24, 2022 | 7.526 | 8.008 | 7.496 | 7.963 | 4,617,428 | +0.43(+5.67%) |
Jun 23, 2022 | 7.734 | 7.864 | 7.367 | 7.536 | 6,614,848 | -0.24(-3.07%) |
Jun 22, 2022 | 7.943 | 8.122 | 7.764 | 7.774 | 3,334,516 | -0.26(-3.22%) |
Jun 21, 2022 | 7.894 | 8.309 | 7.834 | 8.033 | 4,237,616 | +0.16(+2.02%) |
Jun 17, 2022 | 7.864 | 7.928 | 7.665 | 7.874 | 6,821,598 | -0.10(-1.25%) |
Jun 16, 2022 | 7.754 | 8.092 | 7.605 | 7.973 | 6,230,288 | +0.04(+0.50%) |
Jun 15, 2022 | 7.884 | 8.122 | 7.625 | 7.933 | 8,297,749 | +0.27(+3.50%) |
Jun 14, 2022 | 7.953 | 7.963 | 7.526 | 7.665 | 5,091,258 | -0.23(-2.90%) |
Jun 13, 2022 | 8.381 | 8.450 | 7.884 | 7.894 | 8,595,250 | -0.96(-10.89%) |
Jun 10, 2022 | 8.053 | 8.898 | 7.983 | 8.858 | 8,065,824 | +0.55(+6.58%) |
Jun 09, 2022 | 8.679 | 8.679 | 8.291 | 8.311 | 5,573,050 | -0.42(-4.78%) |
Jun 08, 2022 | 8.639 | 8.848 | 8.513 | 8.729 | 3,084,910 | +0.02(+0.23%) |
Jun 07, 2022 | 8.619 | 8.778 | 8.500 | 8.709 | 4,491,225 | +0.00(+0.00%) |
Jun 06, 2022 | 9.096 | 9.226 | 8.619 | 8.709 | 5,824,152 | -0.09(-1.02%) |
Jun 03, 2022 | 8.908 | 9.017 | 8.704 | 8.798 | 6,188,967 | -0.24(-2.64%) |
Jun 02, 2022 | 8.331 | 9.116 | 8.331 | 9.037 | 7,980,023 | +0.85(+10.45%) |
Jun 01, 2022 | 8.063 | 8.410 | 8.043 | 8.182 | 6,675,163 | +0.26(+3.26%) |
May 31, 2022 | 8.301 | 8.460 | 7.854 | 7.923 | 6,451,056 | -0.42(-5.01%) |
May 27, 2022 | 8.440 | 8.510 | 8.246 | 8.341 | 4,536,333 | +0.08(+0.96%) |
May 26, 2022 | 8.063 | 8.276 | 8.023 | 8.261 | 5,196,080 | +0.15(+1.84%) |
May 25, 2022 | 7.993 | 8.147 | 7.913 | 8.112 | 4,723,696 | -0.08(-0.97%) |
May 24, 2022 | 8.241 | 8.336 | 7.953 | 8.192 | 6,236,774 | -0.00(-0.05%) |
May 23, 2022 | 8.404 | 8.464 | 8.077 | 8.196 | 4,896,611 | -0.05(-0.60%) |
May 20, 2022 | 8.384 | 8.444 | 8.047 | 8.245 | 6,246,412 | -0.04(-0.48%) |
May 19, 2022 | 8.047 | 8.504 | 7.967 | 8.285 | 9,195,911 | +0.51(+6.51%) |
May 18, 2022 | 8.166 | 8.191 | 7.778 | 7.778 | 5,926,902 | -0.46(-5.55%) |
May 17, 2022 | 8.265 | 8.382 | 8.086 | 8.235 | 6,582,390 | +0.16(+1.97%) |
May 16, 2022 | 8.226 | 8.265 | 7.987 | 8.077 | 7,172,821 | -0.04(-0.49%) |
May 13, 2022 | 7.411 | 8.226 | 7.361 | 8.116 | 7,879,796 | +0.74(+9.96%) |
May 12, 2022 | 8.047 | 8.047 | 7.187 | 7.381 | 14,200,999 | -0.79(-9.72%) |
May 11, 2022 | 8.524 | 8.775 | 8.116 | 8.176 | 9,201,676 | -0.12(-1.44%) |
May 10, 2022 | 8.762 | 8.782 | 8.106 | 8.295 | 7,411,660 | -0.18(-2.11%) |
May 09, 2022 | 9.130 | 9.169 | 8.444 | 8.474 | 9,789,836 | -0.94(-10.02%) |
May 06, 2022 | 9.755 | 9.825 | 9.358 | 9.418 | 6,734,155 | -0.40(-4.05%) |
May 05, 2022 | 10.66 | 10.69 | 9.666 | 9.815 | 6,718,576 | -0.76(-7.14%) |
May 04, 2022 | 10.34 | 10.61 | 10.04 | 10.57 | 5,383,530 | +0.24(+2.31%) |
May 03, 2022 | 10.05 | 10.42 | 10.05 | 10.33 | 4,735,417 | +0.23(+2.26%) |
May 02, 2022 | 9.944 | 10.11 | 9.736 | 10.10 | 6,718,606 | -0.13(-1.26%) |
Apr 29, 2022 | 10.66 | 10.75 | 10.20 | 10.23 | 5,363,867 | -0.33(-3.11%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.17 | 10.56 | 6,307,906 | +0.24(+2.31%) |
Apr 27, 2022 | 10.59 | 10.72 | 10.31 | 10.32 | 4,869,667 | -0.22(-2.07%) |
Apr 26, 2022 | 11.09 | 11.20 | 10.53 | 10.54 | 4,333,101 | -0.51(-4.59%) |
Apr 25, 2022 | 11.13 | 11.31 | 10.75 | 11.05 | 8,029,354 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.20 | 11.52 | 11.62 | 5,901,663 | -0.55(-4.49%) |
Apr 21, 2022 | 12.78 | 12.84 | 12.03 | 12.17 | 8,239,660 | -0.79(-6.13%) |
Apr 20, 2022 | 12.78 | 13.01 | 12.60 | 12.96 | 5,119,872 | +0.08(+0.62%) |
Apr 19, 2022 | 13.61 | 13.61 | 12.82 | 12.88 | 8,694,662 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.78 | 13.80 | 7,463,256 | -0.35(-2.46%) |
Apr 14, 2022 | 14.14 | 14.24 | 13.90 | 14.15 | 3,828,789 | -0.01(-0.07%) |
Apr 13, 2022 | 13.77 | 14.21 | 13.73 | 14.16 | 5,876,734 | +0.57(+4.17%) |
Apr 12, 2022 | 13.58 | 13.92 | 13.34 | 13.59 | 6,449,694 | +0.21(+1.56%) |
Apr 11, 2022 | 13.69 | 13.76 | 13.17 | 13.38 | 5,525,538 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.46 | 13.06 | 13.38 | 3,929,532 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.22 | 12.84 | 13.08 | 3,480,954 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.71 | 12.94 | 4,127,102 | +0.07(+0.54%) |
Apr 05, 2022 | 13.57 | 13.90 | 12.83 | 12.87 | 6,473,447 | -0.60(-4.43%) |
Apr 04, 2022 | 13.58 | 13.63 | 13.26 | 13.47 | 6,101,013 | -0.02(-0.15%) |