Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.430 | 8.510 | 8.060 | 8.220 | 13,031,672 | -0.25(-2.95%) |
Jun 29, 2022 | 8.520 | 8.815 | 8.440 | 8.470 | 12,716,351 | -0.39(-4.46%) |
Jun 28, 2022 | 9.060 | 9.300 | 8.770 | 8.865 | 34,589,944 | -0.24(-2.69%) |
Jun 27, 2022 | 8.120 | 9.720 | 7.820 | 9.110 | 73,268,504 | +1.11(+13.87%) |
Jun 24, 2022 | 8.080 | 8.380 | 7.840 | 8.000 | 60,504,180 | +0.02(+0.25%) |
Jun 23, 2022 | 7.750 | 8.070 | 7.610 | 7.980 | 16,899,194 | +0.49(+6.54%) |
Jun 22, 2022 | 7.300 | 7.730 | 7.280 | 7.490 | 15,378,572 | -0.06(-0.79%) |
Jun 21, 2022 | 7.350 | 8.020 | 7.350 | 7.550 | 19,614,210 | +0.36(+5.01%) |
Jun 17, 2022 | 6.840 | 7.220 | 6.840 | 7.190 | 18,244,508 | +0.30(+4.35%) |
Jun 16, 2022 | 6.940 | 7.140 | 6.810 | 6.890 | 21,677,924 | -0.16(-2.27%) |
Jun 15, 2022 | 7.040 | 7.210 | 6.870 | 7.050 | 32,820,868 | -0.18(-2.49%) |
Jun 14, 2022 | 7.240 | 7.480 | 7.100 | 7.230 | 16,194,968 | +0.00(+0.00%) |
Jun 13, 2022 | 7.300 | 7.475 | 7.020 | 7.230 | 27,673,788 | -0.58(-7.43%) |
Jun 10, 2022 | 7.740 | 8.120 | 7.610 | 7.810 | 21,966,968 | -0.22(-2.74%) |
Jun 09, 2022 | 8.290 | 8.430 | 8.000 | 8.030 | 19,853,928 | -0.35(-4.18%) |
Jun 08, 2022 | 8.660 | 8.930 | 8.230 | 8.380 | 32,912,392 | -0.34(-3.90%) |
Jun 07, 2022 | 8.730 | 8.795 | 8.250 | 8.720 | 31,754,614 | -0.39(-4.28%) |
Jun 06, 2022 | 9.260 | 9.800 | 9.050 | 9.110 | 24,058,220 | -0.06(-0.65%) |
Jun 03, 2022 | 9.380 | 9.450 | 9.050 | 9.170 | 13,194,129 | -0.53(-5.46%) |
Jun 02, 2022 | 9.290 | 9.715 | 9.150 | 9.700 | 13,407,679 | +0.33(+3.52%) |
Jun 01, 2022 | 9.960 | 10.01 | 9.220 | 9.370 | 21,310,194 | -0.69(-6.86%) |
May 31, 2022 | 10.26 | 10.55 | 9.990 | 10.06 | 24,386,432 | -0.32(-3.08%) |
May 27, 2022 | 9.350 | 10.42 | 9.275 | 10.38 | 17,019,242 | +1.10(+11.85%) |
May 26, 2022 | 9.120 | 9.535 | 9.060 | 9.280 | 10,703,425 | +0.05(+0.54%) |
May 25, 2022 | 9.070 | 9.370 | 8.970 | 9.230 | 11,803,628 | +0.12(+1.32%) |
May 24, 2022 | 9.890 | 9.920 | 8.970 | 9.110 | 12,959,451 | -0.95(-9.44%) |
May 23, 2022 | 9.990 | 10.12 | 9.550 | 10.06 | 14,158,602 | -0.02(-0.20%) |
May 20, 2022 | 10.35 | 10.55 | 9.571 | 10.08 | 12,767,036 | -0.13(-1.27%) |
May 19, 2022 | 9.740 | 10.45 | 9.625 | 10.21 | 15,703,899 | +0.48(+4.93%) |
May 18, 2022 | 9.900 | 10.45 | 9.675 | 9.730 | 16,567,692 | -0.33(-3.28%) |
May 17, 2022 | 10.35 | 10.55 | 9.500 | 10.06 | 21,788,844 | -0.05(-0.49%) |
May 16, 2022 | 10.64 | 10.64 | 9.945 | 10.11 | 20,912,960 | -0.58(-5.43%) |
May 13, 2022 | 10.54 | 10.86 | 9.840 | 10.69 | 48,560,116 | +2.13(+24.88%) |
May 12, 2022 | 7.900 | 8.830 | 7.710 | 8.560 | 31,885,662 | +0.41(+5.03%) |
May 11, 2022 | 8.980 | 9.370 | 8.010 | 8.150 | 31,528,208 | -1.12(-12.08%) |
May 10, 2022 | 9.640 | 9.935 | 8.915 | 9.270 | 22,726,476 | -0.23(-2.42%) |
May 09, 2022 | 9.860 | 10.24 | 9.390 | 9.500 | 18,924,604 | -0.62(-6.13%) |
May 06, 2022 | 10.50 | 10.67 | 9.910 | 10.12 | 15,359,763 | -0.49(-4.62%) |
May 05, 2022 | 10.85 | 10.96 | 10.37 | 10.61 | 17,569,872 | -0.29(-2.66%) |
May 04, 2022 | 10.09 | 10.92 | 9.853 | 10.90 | 26,046,950 | +0.80(+7.92%) |
May 03, 2022 | 10.12 | 10.51 | 9.640 | 10.10 | 27,060,596 | -0.38(-3.63%) |
May 02, 2022 | 9.760 | 10.49 | 9.520 | 10.48 | 22,706,090 | +0.68(+6.88%) |
Apr 29, 2022 | 9.050 | 10.79 | 9.000 | 9.805 | 32,541,460 | -0.29(-2.82%) |
Apr 28, 2022 | 9.600 | 10.20 | 9.260 | 10.09 | 26,842,448 | +0.58(+6.10%) |
Apr 27, 2022 | 9.600 | 10.04 | 9.380 | 9.510 | 18,980,590 | -0.49(-4.90%) |
Apr 26, 2022 | 10.33 | 10.51 | 9.850 | 10.00 | 14,387,916 | -0.39(-3.75%) |
Apr 25, 2022 | 10.13 | 10.45 | 9.975 | 10.39 | 13,316,744 | +0.13(+1.27%) |
Apr 22, 2022 | 10.40 | 10.66 | 10.15 | 10.26 | 13,172,592 | -0.18(-1.72%) |
Apr 21, 2022 | 10.87 | 11.11 | 10.20 | 10.44 | 14,626,433 | -0.27(-2.52%) |
Apr 20, 2022 | 11.55 | 11.56 | 10.69 | 10.71 | 15,332,263 | -0.85(-7.35%) |
Apr 19, 2022 | 10.98 | 11.63 | 10.83 | 11.56 | 13,247,049 | +0.57(+5.19%) |
Apr 18, 2022 | 11.28 | 11.39 | 10.90 | 10.99 | 11,314,739 | -0.39(-3.43%) |
Apr 14, 2022 | 11.78 | 11.89 | 11.30 | 11.38 | 12,083,958 | -0.51(-4.29%) |
Apr 13, 2022 | 11.32 | 11.93 | 11.25 | 11.89 | 9,029,719 | +0.46(+4.02%) |
Apr 12, 2022 | 11.66 | 12.08 | 11.36 | 11.43 | 13,900,407 | +0.08(+0.70%) |
Apr 11, 2022 | 11.02 | 11.51 | 10.84 | 11.35 | 14,563,918 | +0.11(+0.98%) |
Apr 08, 2022 | 11.46 | 11.69 | 11.06 | 11.24 | 25,046,568 | -0.83(-6.88%) |
Apr 07, 2022 | 12.41 | 12.66 | 11.56 | 12.07 | 14,666,293 | -0.44(-3.52%) |
Apr 06, 2022 | 12.77 | 12.89 | 12.04 | 12.51 | 15,538,819 | -0.52(-3.99%) |
Apr 05, 2022 | 13.80 | 13.95 | 12.91 | 13.03 | 13,221,912 | -0.80(-5.78%) |
Apr 04, 2022 | 13.50 | 13.93 | 13.37 | 13.83 | 12,948,667 | +0.33(+2.44%) |