Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.610 | 8.810 | 8.590 | 8.780 | 208,629 | +0.18(+2.09%) |
Jun 29, 2022 | 8.610 | 8.610 | 8.540 | 8.600 | 149,171 | +0.11(+1.30%) |
Jun 28, 2022 | 8.730 | 8.730 | 8.470 | 8.490 | 211,825 | -0.40(-4.50%) |
Jun 27, 2022 | 8.880 | 8.930 | 8.830 | 8.890 | 198,544 | +0.11(+1.25%) |
Jun 24, 2022 | 8.610 | 8.820 | 8.610 | 8.780 | 262,567 | +0.52(+6.30%) |
Jun 23, 2022 | 8.260 | 8.340 | 8.170 | 8.260 | 152,558 | -0.21(-2.48%) |
Jun 22, 2022 | 8.360 | 8.530 | 8.360 | 8.470 | 183,643 | -0.03(-0.35%) |
Jun 21, 2022 | 8.710 | 8.715 | 8.430 | 8.500 | 297,821 | -0.26(-2.97%) |
Jun 17, 2022 | 8.750 | 8.790 | 8.690 | 8.760 | 272,675 | -0.01(-0.11%) |
Jun 16, 2022 | 8.740 | 8.780 | 8.683 | 8.770 | 190,602 | +0.02(+0.23%) |
Jun 15, 2022 | 8.560 | 8.810 | 8.560 | 8.750 | 164,907 | +0.30(+3.55%) |
Jun 14, 2022 | 8.490 | 8.530 | 8.390 | 8.450 | 197,564 | +0.06(+0.72%) |
Jun 13, 2022 | 8.450 | 8.500 | 8.350 | 8.390 | 174,566 | -0.39(-4.44%) |
Jun 10, 2022 | 8.850 | 8.874 | 8.730 | 8.780 | 158,107 | -0.22(-2.44%) |
Jun 09, 2022 | 9.220 | 9.240 | 9.000 | 9.000 | 75,740 | -0.34(-3.64%) |
Jun 08, 2022 | 9.320 | 9.440 | 9.280 | 9.340 | 206,038 | +0.12(+1.30%) |
Jun 07, 2022 | 9.070 | 9.220 | 9.070 | 9.220 | 356,857 | +0.03(+0.33%) |
Jun 06, 2022 | 9.250 | 9.410 | 9.090 | 9.190 | 156,677 | +0.05(+0.55%) |
Jun 03, 2022 | 9.170 | 9.205 | 9.130 | 9.140 | 130,115 | -0.10(-1.08%) |
Jun 02, 2022 | 9.150 | 9.260 | 9.130 | 9.240 | 107,359 | -0.05(-0.54%) |
Jun 01, 2022 | 9.370 | 9.370 | 9.200 | 9.290 | 92,565 | +0.03(+0.32%) |
May 31, 2022 | 9.340 | 9.415 | 9.260 | 9.260 | 255,029 | -0.24(-2.53%) |
May 27, 2022 | 9.410 | 9.500 | 9.410 | 9.500 | 208,166 | +0.14(+1.50%) |
May 26, 2022 | 9.320 | 9.390 | 9.320 | 9.360 | 140,899 | +0.11(+1.19%) |
May 25, 2022 | 9.200 | 9.290 | 9.200 | 9.250 | 313,313 | -0.05(-0.54%) |
May 24, 2022 | 9.200 | 9.360 | 9.190 | 9.300 | 330,479 | +0.31(+3.45%) |
May 23, 2022 | 8.880 | 9.020 | 8.880 | 8.990 | 219,909 | +0.08(+0.90%) |
May 20, 2022 | 8.890 | 8.950 | 8.810 | 8.910 | 149,877 | +0.09(+1.02%) |
May 19, 2022 | 8.700 | 8.870 | 8.690 | 8.820 | 137,858 | +0.24(+2.80%) |
May 18, 2022 | 8.840 | 8.890 | 8.560 | 8.580 | 193,421 | -0.49(-5.40%) |
May 17, 2022 | 8.880 | 9.090 | 8.880 | 9.070 | 216,823 | +0.26(+2.95%) |
May 16, 2022 | 8.630 | 8.900 | 8.630 | 8.810 | 243,404 | +0.00(+0.00%) |
May 13, 2022 | 8.590 | 8.830 | 8.590 | 8.810 | 145,808 | +0.36(+4.26%) |
May 12, 2022 | 8.500 | 8.560 | 8.380 | 8.450 | 184,548 | -0.06(-0.71%) |
May 11, 2022 | 8.590 | 8.670 | 8.460 | 8.510 | 160,183 | -0.14(-1.62%) |
May 10, 2022 | 8.800 | 8.820 | 8.500 | 8.650 | 266,098 | +0.07(+0.82%) |
May 09, 2022 | 8.800 | 8.800 | 8.540 | 8.580 | 156,481 | -0.32(-3.60%) |
May 06, 2022 | 8.890 | 8.990 | 8.830 | 8.900 | 238,841 | +0.06(+0.68%) |
May 05, 2022 | 9.060 | 9.060 | 8.800 | 8.840 | 190,582 | -0.28(-3.07%) |
May 04, 2022 | 9.030 | 9.150 | 8.930 | 9.120 | 181,319 | +0.38(+4.35%) |
May 03, 2022 | 8.720 | 8.770 | 8.680 | 8.740 | 153,712 | +0.01(+0.11%) |
May 02, 2022 | 8.810 | 8.810 | 8.565 | 8.730 | 268,460 | -0.15(-1.69%) |
Apr 29, 2022 | 9.130 | 9.130 | 8.840 | 8.880 | 299,382 | -0.03(-0.34%) |
Apr 28, 2022 | 8.920 | 8.930 | 8.780 | 8.910 | 234,618 | +0.64(+7.74%) |
Apr 27, 2022 | 8.300 | 8.304 | 8.197 | 8.270 | 313,983 | -0.06(-0.72%) |
Apr 26, 2022 | 8.470 | 8.470 | 8.315 | 8.330 | 189,860 | -0.15(-1.77%) |
Apr 25, 2022 | 8.450 | 8.480 | 8.380 | 8.480 | 175,427 | -0.01(-0.12%) |
Apr 22, 2022 | 8.620 | 8.620 | 8.490 | 8.490 | 82,695 | -0.16(-1.85%) |
Apr 21, 2022 | 8.750 | 8.770 | 8.620 | 8.650 | 144,922 | -0.01(-0.12%) |
Apr 20, 2022 | 8.640 | 8.690 | 8.590 | 8.660 | 128,182 | -0.04(-0.46%) |
Apr 19, 2022 | 8.730 | 8.760 | 8.660 | 8.700 | 165,188 | -0.05(-0.57%) |
Apr 18, 2022 | 8.870 | 8.890 | 8.740 | 8.750 | 123,605 | -0.11(-1.24%) |
Apr 14, 2022 | 8.930 | 8.960 | 8.850 | 8.860 | 124,213 | -0.18(-1.99%) |
Apr 13, 2022 | 8.980 | 9.080 | 8.962 | 9.040 | 244,064 | +0.22(+2.49%) |
Apr 12, 2022 | 8.810 | 8.880 | 8.790 | 8.820 | 197,180 | -0.03(-0.34%) |
Apr 11, 2022 | 8.890 | 8.940 | 8.840 | 8.850 | 203,717 | -0.15(-1.67%) |
Apr 08, 2022 | 8.980 | 9.030 | 8.950 | 9.000 | 126,492 | -0.01(-0.11%) |
Apr 07, 2022 | 9.050 | 9.080 | 8.950 | 9.010 | 175,051 | -0.32(-3.43%) |
Apr 06, 2022 | 9.270 | 9.340 | 9.270 | 9.330 | 130,144 | -0.04(-0.43%) |
Apr 05, 2022 | 9.460 | 9.500 | 9.350 | 9.370 | 78,369 | -0.17(-1.78%) |
Apr 04, 2022 | 9.530 | 9.550 | 9.500 | 9.540 | 123,203 | +0.12(+1.27%) |