Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.120 | 6.250 | 5.790 | 6.060 | 2,675,334 | -0.21(-3.35%) |
Jun 29, 2022 | 6.530 | 6.530 | 6.161 | 6.270 | 2,346,003 | -0.22(-3.39%) |
Jun 28, 2022 | 6.900 | 7.100 | 6.465 | 6.490 | 3,562,780 | -0.41(-5.94%) |
Jun 27, 2022 | 7.090 | 7.190 | 6.750 | 6.900 | 2,600,255 | -0.19(-2.68%) |
Jun 24, 2022 | 6.800 | 7.300 | 6.730 | 7.090 | 6,211,291 | +0.43(+6.46%) |
Jun 23, 2022 | 6.140 | 6.690 | 6.120 | 6.660 | 3,428,274 | +0.57(+9.36%) |
Jun 22, 2022 | 6.040 | 6.400 | 6.030 | 6.090 | 2,360,916 | -0.16(-2.56%) |
Jun 21, 2022 | 6.390 | 6.680 | 6.235 | 6.250 | 3,134,731 | +0.05(+0.81%) |
Jun 17, 2022 | 6.140 | 6.370 | 5.880 | 6.200 | 3,656,775 | +0.17(+2.82%) |
Jun 16, 2022 | 6.100 | 6.150 | 5.690 | 6.030 | 4,933,777 | -0.41(-6.37%) |
Jun 15, 2022 | 6.200 | 6.590 | 6.155 | 6.440 | 3,695,331 | +0.29(+4.72%) |
Jun 14, 2022 | 6.210 | 6.420 | 5.965 | 6.150 | 3,290,910 | +0.00(+0.00%) |
Jun 13, 2022 | 6.580 | 6.750 | 6.050 | 6.150 | 4,353,261 | -0.83(-11.89%) |
Jun 10, 2022 | 7.100 | 7.465 | 6.945 | 6.980 | 3,272,449 | -0.45(-6.06%) |
Jun 09, 2022 | 8.020 | 8.030 | 7.415 | 7.430 | 2,958,364 | -0.69(-8.50%) |
Jun 08, 2022 | 7.660 | 8.390 | 7.660 | 8.120 | 3,450,961 | +0.33(+4.24%) |
Jun 07, 2022 | 7.470 | 7.870 | 7.350 | 7.790 | 2,900,693 | +0.16(+2.10%) |
Jun 06, 2022 | 7.740 | 7.875 | 7.475 | 7.630 | 3,947,452 | +0.17(+2.28%) |
Jun 03, 2022 | 7.380 | 7.618 | 7.280 | 7.460 | 2,771,056 | -0.18(-2.36%) |
Jun 02, 2022 | 6.990 | 7.790 | 6.980 | 7.640 | 4,155,566 | +0.59(+8.37%) |
Jun 01, 2022 | 7.340 | 7.570 | 6.940 | 7.050 | 3,398,322 | -0.22(-3.03%) |
May 31, 2022 | 7.270 | 7.510 | 7.076 | 7.270 | 4,107,469 | -0.02(-0.27%) |
May 27, 2022 | 6.890 | 7.320 | 6.854 | 7.290 | 5,054,430 | +0.59(+8.81%) |
May 26, 2022 | 6.400 | 6.839 | 6.330 | 6.700 | 3,216,348 | +0.26(+4.04%) |
May 25, 2022 | 6.180 | 6.535 | 6.110 | 6.440 | 3,043,774 | +0.28(+4.55%) |
May 24, 2022 | 6.490 | 6.510 | 6.030 | 6.160 | 3,696,112 | -0.63(-9.28%) |
May 23, 2022 | 6.670 | 6.800 | 6.360 | 6.790 | 4,230,286 | +0.07(+1.04%) |
May 20, 2022 | 7.070 | 7.180 | 6.305 | 6.720 | 6,295,239 | -0.18(-2.61%) |
May 19, 2022 | 6.640 | 7.240 | 6.530 | 6.900 | 7,790,487 | +0.24(+3.60%) |
May 18, 2022 | 6.910 | 7.250 | 6.585 | 6.660 | 9,487,268 | -0.58(-8.01%) |
May 17, 2022 | 6.160 | 7.270 | 6.080 | 7.240 | 20,525,356 | +1.71(+30.92%) |
May 16, 2022 | 5.930 | 6.110 | 5.520 | 5.530 | 7,091,012 | -0.36(-6.11%) |
May 13, 2022 | 5.260 | 6.000 | 5.250 | 5.890 | 8,678,497 | +0.76(+14.81%) |
May 12, 2022 | 4.600 | 5.560 | 4.475 | 5.130 | 11,258,285 | +0.35(+7.32%) |
May 11, 2022 | 5.190 | 5.435 | 4.720 | 4.780 | 9,020,178 | -0.61(-11.32%) |
May 10, 2022 | 5.820 | 5.850 | 5.190 | 5.390 | 5,998,409 | -0.14(-2.53%) |
May 09, 2022 | 6.260 | 6.260 | 5.440 | 5.530 | 6,713,180 | -0.91(-14.13%) |
May 06, 2022 | 6.900 | 6.970 | 6.300 | 6.440 | 6,596,817 | -0.55(-7.87%) |
May 05, 2022 | 7.600 | 7.600 | 6.870 | 6.990 | 4,823,195 | -0.83(-10.61%) |
May 04, 2022 | 7.390 | 7.850 | 6.970 | 7.820 | 5,762,716 | +0.35(+4.69%) |
May 03, 2022 | 7.360 | 7.653 | 7.260 | 7.470 | 5,793,355 | +0.01(+0.13%) |
May 02, 2022 | 7.000 | 7.480 | 6.850 | 7.460 | 4,601,096 | +0.39(+5.52%) |
Apr 29, 2022 | 7.600 | 8.021 | 7.050 | 7.070 | 4,874,941 | -0.63(-8.18%) |
Apr 28, 2022 | 7.690 | 7.850 | 7.085 | 7.700 | 6,566,458 | +0.09(+1.18%) |
Apr 27, 2022 | 7.780 | 8.111 | 7.460 | 7.610 | 4,672,225 | -0.22(-2.81%) |
Apr 26, 2022 | 8.020 | 8.135 | 7.650 | 7.830 | 4,085,723 | -0.38(-4.63%) |
Apr 25, 2022 | 7.440 | 8.250 | 7.380 | 8.210 | 6,190,442 | +0.69(+9.18%) |
Apr 22, 2022 | 7.460 | 7.850 | 7.360 | 7.520 | 3,723,274 | +0.01(+0.13%) |
Apr 21, 2022 | 7.950 | 8.245 | 7.380 | 7.510 | 7,065,516 | -0.48(-6.01%) |
Apr 20, 2022 | 8.310 | 8.790 | 7.830 | 7.990 | 10,115,404 | -0.42(-4.99%) |
Apr 19, 2022 | 8.050 | 8.590 | 7.940 | 8.410 | 3,027,090 | +0.37(+4.60%) |
Apr 18, 2022 | 8.270 | 8.270 | 7.740 | 8.040 | 3,164,537 | -0.15(-1.83%) |
Apr 14, 2022 | 8.770 | 8.840 | 8.170 | 8.190 | 3,928,020 | -0.65(-7.35%) |
Apr 13, 2022 | 8.770 | 8.970 | 8.550 | 8.840 | 3,615,411 | +0.10(+1.14%) |
Apr 12, 2022 | 9.190 | 9.850 | 8.720 | 8.740 | 5,650,387 | -0.21(-2.35%) |
Apr 11, 2022 | 9.080 | 9.380 | 8.680 | 8.950 | 3,917,349 | -0.37(-3.97%) |
Apr 08, 2022 | 9.640 | 9.780 | 9.300 | 9.320 | 2,881,663 | -0.47(-4.80%) |
Apr 07, 2022 | 10.06 | 10.47 | 9.395 | 9.790 | 4,367,708 | -0.38(-3.74%) |
Apr 06, 2022 | 10.80 | 10.80 | 9.980 | 10.17 | 5,375,003 | -0.83(-7.55%) |
Apr 05, 2022 | 11.86 | 11.95 | 11.00 | 11.00 | 7,060,231 | -0.82(-6.94%) |
Apr 04, 2022 | 10.49 | 12.53 | 10.38 | 11.82 | 24,674,656 | +2.34(+24.68%) |