Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.420 | 8.860 | 8.140 | 8.590 | 143,154 | +0.29(+3.49%) |
Jun 29, 2022 | 8.320 | 8.370 | 8.090 | 8.300 | 102,874 | +0.00(+0.00%) |
Jun 28, 2022 | 8.530 | 8.670 | 8.190 | 8.300 | 157,797 | -0.16(-1.89%) |
Jun 27, 2022 | 8.310 | 8.705 | 8.140 | 8.460 | 141,097 | +0.19(+2.30%) |
Jun 24, 2022 | 8.320 | 8.910 | 7.900 | 8.270 | 2,269,865 | +0.03(+0.36%) |
Jun 23, 2022 | 7.850 | 8.270 | 7.850 | 8.240 | 215,152 | +0.43(+5.51%) |
Jun 22, 2022 | 7.800 | 8.220 | 7.780 | 7.810 | 180,416 | -0.11(-1.39%) |
Jun 21, 2022 | 7.850 | 8.130 | 7.710 | 7.920 | 185,417 | +0.22(+2.86%) |
Jun 17, 2022 | 8.140 | 8.240 | 7.690 | 7.700 | 198,366 | -0.33(-4.11%) |
Jun 16, 2022 | 8.530 | 8.750 | 7.950 | 8.030 | 199,744 | -0.60(-6.95%) |
Jun 15, 2022 | 8.810 | 8.920 | 8.560 | 8.630 | 123,746 | -0.09(-1.03%) |
Jun 14, 2022 | 9.040 | 9.650 | 8.630 | 8.720 | 175,789 | -0.32(-3.54%) |
Jun 13, 2022 | 9.440 | 9.550 | 8.890 | 9.040 | 241,394 | -0.57(-5.93%) |
Jun 10, 2022 | 9.580 | 9.775 | 9.250 | 9.610 | 357,176 | -0.06(-0.62%) |
Jun 09, 2022 | 9.120 | 9.880 | 9.020 | 9.670 | 410,826 | +0.50(+5.45%) |
Jun 08, 2022 | 9.000 | 9.420 | 9.000 | 9.170 | 212,982 | +0.15(+1.66%) |
Jun 07, 2022 | 8.310 | 9.120 | 8.310 | 9.020 | 269,245 | +0.68(+8.15%) |
Jun 06, 2022 | 8.110 | 8.370 | 8.070 | 8.340 | 187,848 | +0.34(+4.25%) |
Jun 03, 2022 | 7.970 | 8.460 | 7.820 | 8.000 | 116,020 | -0.01(-0.12%) |
Jun 02, 2022 | 7.890 | 8.080 | 7.890 | 8.010 | 99,312 | +0.12(+1.52%) |
Jun 01, 2022 | 8.100 | 8.305 | 7.780 | 7.890 | 250,534 | -0.17(-2.11%) |
May 31, 2022 | 8.410 | 8.520 | 7.990 | 8.060 | 184,344 | -0.14(-1.71%) |
May 27, 2022 | 8.030 | 8.260 | 8.000 | 8.200 | 131,783 | +0.20(+2.50%) |
May 26, 2022 | 7.770 | 8.340 | 7.720 | 8.000 | 319,755 | +0.48(+6.38%) |
May 25, 2022 | 7.310 | 7.580 | 7.040 | 7.520 | 271,748 | +0.37(+5.17%) |
May 24, 2022 | 7.570 | 7.930 | 7.140 | 7.150 | 221,251 | -0.53(-6.90%) |
May 23, 2022 | 7.750 | 7.800 | 7.540 | 7.680 | 269,617 | +0.05(+0.66%) |
May 20, 2022 | 7.640 | 7.790 | 7.470 | 7.630 | 184,386 | +0.09(+1.19%) |
May 19, 2022 | 7.340 | 7.690 | 7.295 | 7.540 | 219,962 | +0.15(+2.03%) |
May 18, 2022 | 7.210 | 7.682 | 7.050 | 7.390 | 314,941 | +0.27(+3.79%) |
May 17, 2022 | 6.720 | 7.150 | 6.720 | 7.120 | 187,097 | +0.56(+8.54%) |
May 16, 2022 | 6.440 | 6.735 | 6.380 | 6.560 | 163,064 | +0.12(+1.86%) |
May 13, 2022 | 6.180 | 6.570 | 6.180 | 6.440 | 194,064 | +0.34(+5.57%) |
May 12, 2022 | 6.060 | 6.310 | 6.000 | 6.100 | 219,786 | -0.07(-1.13%) |
May 11, 2022 | 6.310 | 6.580 | 6.100 | 6.170 | 243,668 | -0.22(-3.44%) |
May 10, 2022 | 6.270 | 6.645 | 6.245 | 6.390 | 210,828 | +0.20(+3.23%) |
May 09, 2022 | 6.050 | 6.250 | 6.030 | 6.190 | 158,990 | +0.10(+1.64%) |
May 06, 2022 | 6.190 | 6.250 | 6.030 | 6.090 | 187,088 | -0.15(-2.40%) |
May 05, 2022 | 6.360 | 6.540 | 6.150 | 6.240 | 171,735 | -0.21(-3.26%) |
May 04, 2022 | 6.400 | 6.520 | 6.160 | 6.450 | 208,659 | +0.11(+1.74%) |
May 03, 2022 | 6.080 | 6.480 | 6.080 | 6.340 | 205,227 | +0.20(+3.26%) |
May 02, 2022 | 5.940 | 6.220 | 5.890 | 6.140 | 205,639 | +0.22(+3.72%) |
Apr 29, 2022 | 6.260 | 6.414 | 5.890 | 5.920 | 154,006 | -0.39(-6.18%) |
Apr 28, 2022 | 6.240 | 6.320 | 5.910 | 6.310 | 156,933 | +0.13(+2.10%) |
Apr 27, 2022 | 6.450 | 6.510 | 6.110 | 6.180 | 113,678 | -0.22(-3.44%) |
Apr 26, 2022 | 6.980 | 6.980 | 6.365 | 6.400 | 112,191 | -0.42(-6.16%) |
Apr 25, 2022 | 6.830 | 6.900 | 6.650 | 6.820 | 136,016 | -0.06(-0.87%) |
Apr 22, 2022 | 7.200 | 7.320 | 6.830 | 6.880 | 158,832 | -0.25(-3.51%) |
Apr 21, 2022 | 7.420 | 7.420 | 7.090 | 7.130 | 132,165 | -0.22(-2.99%) |
Apr 20, 2022 | 7.610 | 7.760 | 7.340 | 7.350 | 98,205 | -0.22(-2.91%) |
Apr 19, 2022 | 7.210 | 7.700 | 7.180 | 7.570 | 118,631 | +0.32(+4.41%) |
Apr 18, 2022 | 7.470 | 7.610 | 7.145 | 7.250 | 144,843 | -0.26(-3.46%) |
Apr 14, 2022 | 7.550 | 7.740 | 7.390 | 7.510 | 106,833 | -0.03(-0.40%) |
Apr 13, 2022 | 7.530 | 7.785 | 7.410 | 7.540 | 159,176 | -0.04(-0.53%) |
Apr 12, 2022 | 7.960 | 7.965 | 7.550 | 7.580 | 160,277 | -0.25(-3.19%) |
Apr 11, 2022 | 8.070 | 8.440 | 7.790 | 7.830 | 223,638 | -0.42(-5.09%) |
Apr 08, 2022 | 8.640 | 8.810 | 8.215 | 8.250 | 192,119 | -0.38(-4.40%) |
Apr 07, 2022 | 8.690 | 8.900 | 8.610 | 8.630 | 194,057 | -0.08(-0.92%) |
Apr 06, 2022 | 9.210 | 9.210 | 8.430 | 8.710 | 232,042 | +0.25(+2.96%) |
Apr 05, 2022 | 8.570 | 8.690 | 8.320 | 8.460 | 177,506 | +0.09(+1.08%) |
Apr 04, 2022 | 8.250 | 8.580 | 8.210 | 8.370 | 107,840 | +0.20(+2.45%) |