Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.000 | 9.710 | 8.916 | 9.316 | 24,246 | +0.38(+4.25%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.412 | 8.936 | 30,167 | -0.21(-2.30%) |
Jun 28, 2022 | 9.400 | 9.522 | 9.002 | 9.146 | 41,324 | -0.55(-5.71%) |
Jun 27, 2022 | 10.39 | 10.58 | 9.132 | 9.700 | 54,169 | -0.77(-7.39%) |
Jun 24, 2022 | 11.26 | 11.80 | 10.41 | 10.47 | 45,842 | -0.80(-7.13%) |
Jun 23, 2022 | 10.40 | 11.76 | 10.08 | 11.28 | 51,671 | +0.83(+7.92%) |
Jun 22, 2022 | 11.69 | 12.79 | 10.45 | 10.45 | 91,765 | -1.89(-15.32%) |
Jun 21, 2022 | 12.60 | 15.00 | 11.81 | 12.34 | 208,435 | -0.36(-2.83%) |
Jun 17, 2022 | 10.68 | 14.00 | 9.600 | 12.70 | 617,331 | +0.33(+2.67%) |
Jun 16, 2022 | 11.00 | 15.78 | 10.12 | 12.37 | 2,675,149 | +4.36(+54.47%) |
Jun 15, 2022 | 7.200 | 8.400 | 7.200 | 8.008 | 46,337 | +1.11(+16.09%) |
Jun 14, 2022 | 7.160 | 7.508 | 6.782 | 6.898 | 28,006 | -0.30(-4.19%) |
Jun 13, 2022 | 8.000 | 8.010 | 6.520 | 7.200 | 55,153 | -0.20(-2.68%) |
Jun 10, 2022 | 7.500 | 7.586 | 6.872 | 7.398 | 20,316 | +0.10(+1.37%) |
Jun 09, 2022 | 7.600 | 7.840 | 7.120 | 7.298 | 39,248 | -0.02(-0.30%) |
Jun 08, 2022 | 7.600 | 7.840 | 6.800 | 7.320 | 55,243 | +0.06(+0.83%) |
Jun 07, 2022 | 5.800 | 7.330 | 5.800 | 7.260 | 57,695 | +1.07(+17.29%) |
Jun 06, 2022 | 6.186 | 7.000 | 5.666 | 6.190 | 157,666 | +0.19(+3.17%) |
Jun 03, 2022 | 6.804 | 6.804 | 5.526 | 6.000 | 285,290 | -0.67(-10.02%) |
Jun 02, 2022 | 9.000 | 9.000 | 6.666 | 6.668 | 347,250 | -2.23(-25.04%) |
Jun 01, 2022 | 10.00 | 10.20 | 8.896 | 8.896 | 27,789 | -1.29(-12.63%) |
May 31, 2022 | 8.400 | 10.60 | 8.200 | 10.18 | 47,395 | +1.78(+21.21%) |
May 27, 2022 | 8.400 | 8.698 | 8.200 | 8.400 | 31,499 | +0.12(+1.45%) |
May 26, 2022 | 8.610 | 9.000 | 8.020 | 8.280 | 41,066 | +0.08(+0.98%) |
May 25, 2022 | 8.248 | 9.200 | 8.052 | 8.200 | 29,269 | -0.56(-6.39%) |
May 24, 2022 | 9.400 | 9.600 | 8.268 | 8.760 | 38,784 | -1.12(-11.32%) |
May 23, 2022 | 10.40 | 10.43 | 9.734 | 9.878 | 25,400 | -0.42(-4.10%) |
May 20, 2022 | 12.00 | 12.00 | 9.800 | 10.30 | 23,766 | -0.79(-7.14%) |
May 19, 2022 | 12.60 | 12.98 | 11.09 | 11.09 | 17,959 | -0.49(-4.25%) |
May 18, 2022 | 13.01 | 13.54 | 10.64 | 11.58 | 23,047 | -1.60(-12.14%) |
May 17, 2022 | 13.94 | 15.09 | 13.18 | 13.18 | 8,619 | -0.42(-3.06%) |
May 16, 2022 | 15.60 | 17.00 | 13.60 | 13.60 | 12,014 | -1.17(-7.91%) |
May 13, 2022 | 15.38 | 15.98 | 14.29 | 14.77 | 15,375 | +1.77(+13.63%) |
May 12, 2022 | 14.00 | 15.40 | 12.50 | 13.00 | 10,012 | -1.70(-11.59%) |
May 11, 2022 | 17.60 | 17.60 | 14.70 | 14.70 | 6,246 | -1.68(-10.27%) |
May 10, 2022 | 16.63 | 17.96 | 16.00 | 16.38 | 3,850 | -0.62(-3.64%) |
May 09, 2022 | 18.59 | 18.74 | 16.29 | 17.00 | 9,745 | -2.37(-12.22%) |
May 06, 2022 | 23.20 | 24.40 | 18.80 | 19.37 | 12,474 | -4.60(-19.20%) |
May 05, 2022 | 24.20 | 25.65 | 23.44 | 23.97 | 4,091 | -0.83(-3.35%) |
May 04, 2022 | 26.00 | 26.80 | 23.64 | 24.80 | 3,269 | -1.40(-5.34%) |
May 03, 2022 | 25.80 | 27.80 | 25.80 | 26.20 | 840 | +0.00(+0.00%) |
May 02, 2022 | 27.20 | 28.80 | 25.70 | 26.20 | 2,778 | -1.00(-3.68%) |
Apr 29, 2022 | 26.80 | 28.00 | 26.80 | 27.20 | 955 | +0.60(+2.26%) |
Apr 28, 2022 | 26.67 | 27.60 | 26.01 | 26.60 | 1,314 | +0.01(+0.05%) |
Apr 27, 2022 | 26.40 | 27.60 | 26.40 | 26.59 | 1,180 | -0.01(-0.05%) |
Apr 26, 2022 | 27.80 | 27.90 | 26.40 | 26.60 | 1,495 | -0.80(-2.92%) |
Apr 25, 2022 | 27.00 | 29.60 | 26.60 | 27.40 | 4,195 | +0.60(+2.24%) |
Apr 22, 2022 | 28.20 | 28.68 | 26.00 | 26.80 | 2,589 | -1.80(-6.29%) |
Apr 21, 2022 | 30.20 | 31.28 | 28.60 | 28.60 | 5,624 | -1.60(-5.30%) |
Apr 20, 2022 | 30.80 | 32.28 | 30.20 | 30.20 | 1,216 | -1.00(-3.21%) |
Apr 19, 2022 | 31.80 | 31.92 | 30.20 | 31.20 | 2,325 | +1.00(+3.31%) |
Apr 18, 2022 | 31.00 | 33.20 | 30.03 | 30.20 | 2,447 | -0.80(-2.58%) |
Apr 14, 2022 | 32.40 | 32.93 | 31.00 | 31.00 | 1,125 | -0.80(-2.52%) |
Apr 13, 2022 | 30.61 | 32.00 | 30.61 | 31.80 | 1,712 | +0.40(+1.27%) |
Apr 12, 2022 | 32.80 | 32.90 | 30.40 | 31.40 | 3,059 | -1.80(-5.42%) |
Apr 11, 2022 | 32.60 | 33.40 | 32.23 | 33.20 | 506 | +0.00(+0.00%) |
Apr 08, 2022 | 33.40 | 33.80 | 32.00 | 33.20 | 1,507 | +0.20(+0.61%) |
Apr 07, 2022 | 32.80 | 33.60 | 32.40 | 33.00 | 756 | +0.00(+0.00%) |
Apr 06, 2022 | 33.00 | 33.40 | 32.00 | 33.00 | 1,917 | +0.20(+0.61%) |
Apr 05, 2022 | 32.60 | 33.80 | 31.82 | 32.80 | 1,559 | -0.60(-1.80%) |
Apr 04, 2022 | 33.00 | 33.80 | 31.80 | 33.40 | 1,499 | +1.20(+3.73%) |