Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.640 | 8.982 | 8.591 | 8.914 | 64,271 | +0.15(+1.67%) |
Jun 29, 2022 | 9.050 | 9.050 | 8.660 | 8.767 | 67,499 | -0.29(-3.23%) |
Jun 28, 2022 | 9.314 | 9.402 | 9.041 | 9.060 | 50,460 | -0.23(-2.52%) |
Jun 27, 2022 | 9.265 | 9.382 | 9.119 | 9.294 | 74,535 | +0.11(+1.17%) |
Jun 24, 2022 | 9.080 | 9.324 | 8.943 | 9.187 | 137,380 | +0.12(+1.29%) |
Jun 23, 2022 | 9.089 | 9.153 | 8.845 | 9.070 | 72,725 | +0.02(+0.22%) |
Jun 22, 2022 | 9.041 | 9.343 | 9.031 | 9.050 | 78,611 | -0.23(-2.52%) |
Jun 21, 2022 | 9.070 | 9.299 | 8.962 | 9.285 | 107,346 | +0.26(+2.92%) |
Jun 17, 2022 | 8.943 | 9.050 | 8.718 | 9.021 | 193,770 | +0.08(+0.87%) |
Jun 16, 2022 | 9.187 | 9.255 | 8.855 | 8.943 | 154,678 | -0.48(-5.08%) |
Jun 15, 2022 | 9.353 | 9.568 | 9.216 | 9.421 | 111,930 | +0.15(+1.58%) |
Jun 14, 2022 | 9.128 | 9.470 | 9.070 | 9.275 | 157,915 | +0.08(+0.85%) |
Jun 13, 2022 | 9.021 | 9.333 | 8.787 | 9.197 | 312,555 | -0.04(-0.42%) |
Jun 10, 2022 | 9.460 | 9.578 | 9.070 | 9.236 | 214,377 | -0.35(-3.67%) |
Jun 09, 2022 | 9.177 | 9.714 | 9.070 | 9.587 | 253,276 | +0.21(+2.29%) |
Jun 08, 2022 | 9.226 | 9.470 | 9.041 | 9.373 | 217,789 | +0.15(+1.59%) |
Jun 07, 2022 | 9.499 | 9.499 | 9.153 | 9.226 | 133,212 | -0.33(-3.47%) |
Jun 06, 2022 | 9.314 | 9.617 | 9.148 | 9.558 | 167,380 | +0.38(+4.15%) |
Jun 03, 2022 | 9.499 | 9.919 | 9.038 | 9.177 | 87,629 | -0.39(-4.08%) |
Jun 02, 2022 | 9.226 | 9.587 | 9.226 | 9.568 | 249,231 | +0.35(+3.81%) |
Jun 01, 2022 | 9.002 | 9.255 | 8.923 | 9.216 | 110,860 | +0.32(+3.62%) |
May 31, 2022 | 8.796 | 9.226 | 8.538 | 8.894 | 1,252,852 | +0.23(+2.71%) |
May 27, 2022 | 8.591 | 8.689 | 8.533 | 8.660 | 74,307 | +0.11(+1.26%) |
May 26, 2022 | 8.445 | 8.748 | 8.357 | 8.552 | 104,970 | +0.12(+1.39%) |
May 25, 2022 | 8.152 | 8.465 | 8.133 | 8.435 | 152,019 | +0.21(+2.61%) |
May 24, 2022 | 8.279 | 8.377 | 8.006 | 8.220 | 196,022 | -0.01(-0.12%) |
May 23, 2022 | 8.425 | 8.531 | 8.172 | 8.230 | 180,324 | -0.17(-1.98%) |
May 20, 2022 | 8.660 | 8.699 | 8.191 | 8.396 | 121,360 | -0.21(-2.38%) |
May 19, 2022 | 8.386 | 8.660 | 8.172 | 8.601 | 133,817 | +0.25(+3.04%) |
May 18, 2022 | 8.777 | 8.845 | 8.313 | 8.347 | 186,846 | -0.55(-6.15%) |
May 17, 2022 | 8.943 | 9.128 | 8.611 | 8.894 | 201,983 | +0.12(+1.33%) |
May 16, 2022 | 8.806 | 8.909 | 8.670 | 8.777 | 225,073 | -0.12(-1.32%) |
May 13, 2022 | 9.617 | 9.636 | 8.616 | 8.894 | 247,673 | -0.70(-7.32%) |
May 12, 2022 | 9.255 | 9.909 | 9.167 | 9.597 | 109,123 | +0.31(+3.36%) |
May 11, 2022 | 8.884 | 9.763 | 8.728 | 9.285 | 232,616 | +0.74(+8.69%) |
May 10, 2022 | 8.591 | 8.670 | 8.025 | 8.543 | 372,362 | +0.12(+1.39%) |
May 09, 2022 | 8.425 | 8.611 | 8.318 | 8.425 | 139,860 | -0.09(-1.03%) |
May 06, 2022 | 8.992 | 9.080 | 8.465 | 8.513 | 65,768 | -0.42(-4.70%) |
May 05, 2022 | 9.441 | 9.441 | 8.875 | 8.933 | 65,946 | -0.63(-6.63%) |
May 04, 2022 | 9.480 | 9.656 | 9.314 | 9.568 | 82,028 | +0.15(+1.55%) |
May 03, 2022 | 9.314 | 9.436 | 9.285 | 9.421 | 126,124 | +0.17(+1.79%) |
May 02, 2022 | 9.538 | 9.538 | 9.011 | 9.255 | 148,684 | -0.34(-3.56%) |
Apr 29, 2022 | 9.734 | 9.792 | 9.568 | 9.597 | 50,686 | -0.15(-1.50%) |
Apr 28, 2022 | 9.626 | 9.778 | 9.509 | 9.744 | 82,493 | +0.19(+1.94%) |
Apr 27, 2022 | 9.617 | 9.763 | 9.538 | 9.558 | 48,512 | -0.06(-0.61%) |
Apr 26, 2022 | 9.822 | 9.841 | 9.607 | 9.617 | 125,819 | -0.20(-1.99%) |
Apr 25, 2022 | 9.861 | 9.870 | 9.700 | 9.812 | 138,002 | -0.11(-1.08%) |
Apr 22, 2022 | 10.10 | 10.11 | 9.861 | 9.919 | 80,185 | -0.22(-2.21%) |
Apr 21, 2022 | 10.37 | 10.46 | 10.14 | 10.14 | 73,812 | -0.19(-1.80%) |
Apr 20, 2022 | 10.36 | 10.47 | 10.32 | 10.33 | 46,558 | +0.08(+0.76%) |
Apr 19, 2022 | 10.19 | 10.34 | 10.13 | 10.25 | 90,167 | +0.10(+0.96%) |
Apr 18, 2022 | 10.10 | 10.18 | 10.06 | 10.15 | 49,905 | +0.00(+0.00%) |
Apr 14, 2022 | 10.25 | 10.25 | 10.11 | 10.15 | 63,931 | -0.07(-0.67%) |
Apr 13, 2022 | 10.02 | 10.24 | 9.958 | 10.22 | 76,541 | +0.20(+1.95%) |
Apr 12, 2022 | 10.20 | 10.42 | 10.01 | 10.03 | 61,886 | -0.15(-1.44%) |
Apr 11, 2022 | 10.33 | 10.33 | 10.06 | 10.17 | 83,394 | -0.16(-1.51%) |
Apr 08, 2022 | 10.21 | 10.48 | 10.21 | 10.33 | 50,339 | +0.11(+1.05%) |
Apr 07, 2022 | 10.10 | 10.25 | 10.01 | 10.22 | 74,491 | +0.07(+0.67%) |
Apr 06, 2022 | 10.02 | 10.30 | 10.01 | 10.15 | 123,347 | +0.10(+0.97%) |
Apr 05, 2022 | 10.40 | 10.45 | 10.03 | 10.06 | 68,863 | -0.22(-2.18%) |
Apr 04, 2022 | 10.32 | 10.32 | 10.08 | 10.28 | 68,405 | -0.06(-0.57%) |