Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.530 | 5.770 | 5.270 | 5.340 | 10,671,476 | -0.46(-7.93%) |
Jun 29, 2022 | 6.250 | 6.270 | 5.650 | 5.800 | 12,134,842 | -0.63(-9.80%) |
Jun 28, 2022 | 6.950 | 7.153 | 6.320 | 6.430 | 10,479,002 | -0.42(-6.13%) |
Jun 27, 2022 | 7.480 | 7.500 | 6.810 | 6.850 | 9,086,659 | -0.56(-7.56%) |
Jun 24, 2022 | 7.170 | 7.759 | 7.120 | 7.410 | 13,665,929 | +0.36(+5.11%) |
Jun 23, 2022 | 6.770 | 7.100 | 6.510 | 7.050 | 13,219,909 | +0.30(+4.44%) |
Jun 22, 2022 | 7.070 | 7.330 | 6.720 | 6.750 | 10,488,485 | -0.47(-6.51%) |
Jun 21, 2022 | 6.940 | 7.788 | 6.890 | 7.220 | 16,377,789 | +0.61(+9.23%) |
Jun 17, 2022 | 6.460 | 6.840 | 6.440 | 6.610 | 10,261,226 | +0.04(+0.61%) |
Jun 16, 2022 | 6.730 | 6.820 | 6.270 | 6.570 | 12,203,416 | -0.30(-4.37%) |
Jun 15, 2022 | 6.710 | 7.170 | 6.550 | 6.870 | 18,125,258 | -0.07(-1.01%) |
Jun 14, 2022 | 6.540 | 7.070 | 6.410 | 6.940 | 10,681,341 | +0.29(+4.36%) |
Jun 13, 2022 | 6.150 | 7.000 | 6.140 | 6.650 | 18,776,028 | -0.89(-11.80%) |
Jun 10, 2022 | 7.350 | 7.690 | 7.245 | 7.540 | 10,518,178 | -0.12(-1.57%) |
Jun 09, 2022 | 8.400 | 8.439 | 7.650 | 7.660 | 13,882,555 | -0.87(-10.20%) |
Jun 08, 2022 | 8.640 | 9.140 | 8.390 | 8.530 | 11,211,728 | -0.16(-1.84%) |
Jun 07, 2022 | 8.650 | 8.875 | 8.320 | 8.690 | 10,746,716 | -0.24(-2.69%) |
Jun 06, 2022 | 9.230 | 9.260 | 8.700 | 8.930 | 10,178,437 | +0.13(+1.48%) |
Jun 03, 2022 | 9.070 | 9.110 | 8.400 | 8.800 | 11,020,744 | -0.54(-5.78%) |
Jun 02, 2022 | 9.140 | 9.600 | 9.100 | 9.340 | 11,595,832 | +0.12(+1.30%) |
Jun 01, 2022 | 10.30 | 10.35 | 9.110 | 9.220 | 14,973,497 | -1.01(-9.87%) |
May 31, 2022 | 11.04 | 11.17 | 10.02 | 10.23 | 19,462,114 | -0.04(-0.39%) |
May 27, 2022 | 9.970 | 10.48 | 9.810 | 10.27 | 13,974,034 | +0.42(+4.26%) |
May 26, 2022 | 8.810 | 9.960 | 8.530 | 9.850 | 15,617,588 | +0.58(+6.26%) |
May 25, 2022 | 8.890 | 9.440 | 8.840 | 9.270 | 6,857,765 | +0.27(+3.00%) |
May 24, 2022 | 9.610 | 9.800 | 8.740 | 9.000 | 11,199,567 | -0.93(-9.37%) |
May 23, 2022 | 9.880 | 10.26 | 9.520 | 9.930 | 9,375,625 | +0.16(+1.64%) |
May 20, 2022 | 10.65 | 10.70 | 9.210 | 9.770 | 12,276,665 | -0.58(-5.60%) |
May 19, 2022 | 10.19 | 10.93 | 10.12 | 10.35 | 10,220,401 | +0.19(+1.87%) |
May 18, 2022 | 10.61 | 10.99 | 9.930 | 10.16 | 9,917,042 | -0.93(-8.39%) |
May 17, 2022 | 10.78 | 11.26 | 10.51 | 11.09 | 10,884,863 | +0.77(+7.46%) |
May 16, 2022 | 11.18 | 11.20 | 10.13 | 10.32 | 11,012,369 | -1.07(-9.39%) |
May 13, 2022 | 11.17 | 12.00 | 10.92 | 11.39 | 15,326,169 | +1.24(+12.22%) |
May 12, 2022 | 9.490 | 10.60 | 8.800 | 10.15 | 20,865,130 | +0.17(+1.70%) |
May 11, 2022 | 11.00 | 12.17 | 9.910 | 9.980 | 17,793,732 | -1.82(-15.42%) |
May 10, 2022 | 12.86 | 13.19 | 11.54 | 11.80 | 12,878,812 | -0.28(-2.32%) |
May 09, 2022 | 13.94 | 14.03 | 11.77 | 12.08 | 15,789,983 | -2.87(-19.20%) |
May 06, 2022 | 15.47 | 15.81 | 14.45 | 14.95 | 8,417,599 | -0.95(-5.97%) |
May 05, 2022 | 17.27 | 17.40 | 15.54 | 15.90 | 9,295,665 | -1.86(-10.47%) |
May 04, 2022 | 16.88 | 17.83 | 15.61 | 17.76 | 11,810,745 | +0.98(+5.84%) |
May 03, 2022 | 16.35 | 17.32 | 16.23 | 16.78 | 7,596,881 | +0.12(+0.72%) |
May 02, 2022 | 15.56 | 16.92 | 15.05 | 16.66 | 13,857,295 | +1.06(+6.79%) |
Apr 29, 2022 | 16.63 | 17.48 | 15.53 | 15.60 | 10,525,698 | -1.26(-7.47%) |
Apr 28, 2022 | 16.87 | 17.26 | 15.59 | 16.86 | 13,715,122 | +0.14(+0.84%) |
Apr 27, 2022 | 17.00 | 18.15 | 16.64 | 16.72 | 11,120,969 | -0.38(-2.22%) |
Apr 26, 2022 | 18.50 | 18.57 | 17.02 | 17.10 | 8,893,408 | -1.62(-8.65%) |
Apr 25, 2022 | 17.78 | 18.78 | 17.60 | 18.72 | 11,300,567 | +0.57(+3.14%) |
Apr 22, 2022 | 19.08 | 19.77 | 18.09 | 18.15 | 9,866,671 | -1.17(-6.06%) |
Apr 21, 2022 | 21.30 | 21.99 | 19.12 | 19.32 | 12,722,981 | -1.40(-6.76%) |
Apr 20, 2022 | 21.69 | 22.09 | 20.25 | 20.72 | 8,868,075 | -0.78(-3.63%) |
Apr 19, 2022 | 21.10 | 21.93 | 20.41 | 21.50 | 8,500,283 | +0.60(+2.87%) |
Apr 18, 2022 | 20.91 | 21.26 | 19.79 | 20.90 | 9,607,436 | -0.33(-1.55%) |
Apr 14, 2022 | 22.30 | 22.37 | 20.93 | 21.23 | 8,928,537 | -1.07(-4.80%) |
Apr 13, 2022 | 21.02 | 22.58 | 20.94 | 22.30 | 8,374,336 | +1.14(+5.39%) |
Apr 12, 2022 | 22.55 | 23.35 | 20.85 | 21.16 | 10,945,145 | -0.76(-3.47%) |
Apr 11, 2022 | 22.05 | 22.87 | 21.40 | 21.92 | 6,760,762 | -0.76(-3.35%) |
Apr 08, 2022 | 23.56 | 23.81 | 22.61 | 22.68 | 9,102,860 | -1.09(-4.59%) |
Apr 07, 2022 | 24.05 | 24.61 | 22.82 | 23.77 | 9,519,370 | -0.41(-1.72%) |
Apr 06, 2022 | 25.20 | 25.62 | 23.84 | 24.18 | 10,104,472 | -2.08(-7.90%) |
Apr 05, 2022 | 29.35 | 29.49 | 26.02 | 26.26 | 11,173,872 | -2.66(-9.20%) |
Apr 04, 2022 | 28.54 | 28.95 | 27.60 | 28.92 | 8,342,311 | +0.38(+1.33%) |