Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.860 | 8.055 | 7.430 | 7.900 | 4,844,891 | -0.22(-2.71%) |
Jun 29, 2022 | 8.610 | 8.690 | 7.880 | 8.120 | 5,925,365 | -1.29(-13.71%) |
Jun 28, 2022 | 9.500 | 10.02 | 9.385 | 9.410 | 3,231,132 | -0.20(-2.08%) |
Jun 27, 2022 | 9.760 | 9.810 | 9.290 | 9.610 | 3,455,819 | -0.25(-2.54%) |
Jun 24, 2022 | 8.910 | 9.860 | 8.690 | 9.860 | 3,700,360 | +1.10(+12.56%) |
Jun 23, 2022 | 8.700 | 8.840 | 8.425 | 8.760 | 2,853,283 | +0.00(+0.00%) |
Jun 22, 2022 | 8.520 | 8.979 | 8.440 | 8.760 | 2,870,485 | +0.00(+0.00%) |
Jun 21, 2022 | 8.810 | 8.930 | 8.621 | 8.760 | 3,231,145 | +0.02(+0.23%) |
Jun 17, 2022 | 8.200 | 8.795 | 8.010 | 8.740 | 3,176,875 | +0.75(+9.39%) |
Jun 16, 2022 | 8.630 | 8.650 | 7.945 | 7.990 | 4,076,772 | -1.01(-11.22%) |
Jun 15, 2022 | 8.820 | 9.190 | 8.725 | 9.000 | 5,214,424 | +0.31(+3.57%) |
Jun 14, 2022 | 9.000 | 9.230 | 8.590 | 8.690 | 4,763,261 | -0.39(-4.30%) |
Jun 13, 2022 | 9.610 | 9.650 | 9.005 | 9.080 | 4,685,662 | -1.08(-10.63%) |
Jun 10, 2022 | 10.60 | 11.04 | 10.15 | 10.16 | 4,060,290 | -0.68(-6.27%) |
Jun 09, 2022 | 11.85 | 11.86 | 10.83 | 10.84 | 3,912,131 | -1.13(-9.44%) |
Jun 08, 2022 | 12.33 | 12.56 | 11.97 | 11.97 | 3,834,332 | -0.91(-7.07%) |
Jun 07, 2022 | 12.48 | 12.89 | 12.34 | 12.88 | 1,410,932 | +0.16(+1.26%) |
Jun 06, 2022 | 12.78 | 12.88 | 12.45 | 12.72 | 1,850,379 | +0.14(+1.11%) |
Jun 03, 2022 | 12.70 | 12.90 | 12.44 | 12.58 | 1,458,483 | -0.47(-3.60%) |
Jun 02, 2022 | 12.50 | 13.06 | 12.45 | 13.05 | 1,723,077 | +0.55(+4.40%) |
Jun 01, 2022 | 12.93 | 13.11 | 12.21 | 12.50 | 2,514,855 | -0.36(-2.80%) |
May 31, 2022 | 12.82 | 13.10 | 12.71 | 12.86 | 2,546,647 | -0.08(-0.62%) |
May 27, 2022 | 12.36 | 12.94 | 12.36 | 12.94 | 2,358,141 | +0.66(+5.37%) |
May 26, 2022 | 11.47 | 12.49 | 11.45 | 12.28 | 2,583,848 | +0.91(+8.00%) |
May 25, 2022 | 10.85 | 11.46 | 10.81 | 11.37 | 2,883,279 | +0.42(+3.84%) |
May 24, 2022 | 11.96 | 11.98 | 10.78 | 10.95 | 4,207,143 | -1.28(-10.47%) |
May 23, 2022 | 12.22 | 12.32 | 11.74 | 12.23 | 3,196,513 | +0.00(+0.00%) |
May 20, 2022 | 12.81 | 12.96 | 11.84 | 12.23 | 3,269,154 | -0.42(-3.32%) |
May 19, 2022 | 12.66 | 12.95 | 12.55 | 12.65 | 3,277,888 | -0.24(-1.86%) |
May 18, 2022 | 13.49 | 13.75 | 12.75 | 12.89 | 3,227,572 | -0.96(-6.93%) |
May 17, 2022 | 13.54 | 13.95 | 13.39 | 13.85 | 2,397,665 | +0.70(+5.32%) |
May 16, 2022 | 13.31 | 13.50 | 13.09 | 13.15 | 2,791,762 | -0.16(-1.20%) |
May 13, 2022 | 12.61 | 13.52 | 12.61 | 13.31 | 3,070,774 | +0.95(+7.69%) |
May 12, 2022 | 12.42 | 12.89 | 11.93 | 12.36 | 4,880,804 | -0.29(-2.29%) |
May 11, 2022 | 13.31 | 13.71 | 12.63 | 12.65 | 4,004,399 | -0.51(-3.88%) |
May 10, 2022 | 13.64 | 13.83 | 12.81 | 13.16 | 3,568,510 | +0.10(+0.77%) |
May 09, 2022 | 14.29 | 14.33 | 13.00 | 13.06 | 4,004,420 | -1.58(-10.79%) |
May 06, 2022 | 15.02 | 15.14 | 14.31 | 14.64 | 3,335,326 | -0.51(-3.37%) |
May 05, 2022 | 15.92 | 16.16 | 14.98 | 15.15 | 3,616,893 | -1.20(-7.34%) |
May 04, 2022 | 16.04 | 16.36 | 15.40 | 16.35 | 2,787,276 | +0.19(+1.18%) |
May 03, 2022 | 16.15 | 16.32 | 15.75 | 16.16 | 3,049,005 | +0.33(+2.08%) |
May 02, 2022 | 15.77 | 15.96 | 15.29 | 15.83 | 2,239,446 | +0.04(+0.25%) |
Apr 29, 2022 | 16.23 | 16.63 | 15.75 | 15.79 | 2,106,712 | -0.48(-2.95%) |
Apr 28, 2022 | 16.19 | 16.43 | 15.63 | 16.27 | 2,204,940 | +0.35(+2.20%) |
Apr 27, 2022 | 16.01 | 16.36 | 15.69 | 15.92 | 2,744,814 | -0.05(-0.31%) |
Apr 26, 2022 | 17.12 | 17.22 | 15.96 | 15.97 | 2,881,117 | -1.23(-7.15%) |
Apr 25, 2022 | 17.00 | 17.22 | 16.74 | 17.20 | 3,106,329 | +0.00(+0.00%) |
Apr 22, 2022 | 17.80 | 17.98 | 17.14 | 17.20 | 2,446,699 | -0.68(-3.80%) |
Apr 21, 2022 | 18.77 | 18.91 | 17.79 | 17.88 | 2,336,017 | -0.18(-1.00%) |
Apr 20, 2022 | 18.24 | 18.60 | 18.04 | 18.06 | 2,278,664 | -0.24(-1.31%) |
Apr 19, 2022 | 17.60 | 18.41 | 17.58 | 18.30 | 2,369,974 | +0.69(+3.92%) |
Apr 18, 2022 | 17.84 | 18.04 | 17.50 | 17.61 | 1,345,459 | -0.42(-2.33%) |
Apr 14, 2022 | 18.05 | 18.43 | 17.93 | 18.03 | 1,756,760 | +0.17(+0.95%) |
Apr 13, 2022 | 17.22 | 17.98 | 17.22 | 17.86 | 2,189,817 | +0.87(+5.12%) |
Apr 12, 2022 | 17.22 | 17.39 | 16.86 | 16.99 | 2,083,604 | -0.04(-0.23%) |
Apr 11, 2022 | 16.68 | 17.45 | 16.55 | 17.03 | 2,776,928 | +0.22(+1.31%) |
Apr 08, 2022 | 17.00 | 17.14 | 16.58 | 16.81 | 2,097,090 | -0.35(-2.04%) |
Apr 07, 2022 | 17.41 | 17.41 | 16.57 | 17.16 | 3,222,962 | -0.26(-1.49%) |
Apr 06, 2022 | 18.14 | 18.16 | 17.26 | 17.42 | 3,085,897 | -1.04(-5.63%) |
Apr 05, 2022 | 18.95 | 19.52 | 18.35 | 18.46 | 4,042,718 | +0.49(+2.73%) |
Apr 04, 2022 | 18.06 | 18.12 | 17.62 | 17.97 | 2,059,235 | -0.28(-1.53%) |