Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.800 | 7.810 | 7.505 | 7.520 | 12,177,155 | -0.43(-5.41%) |
Jun 29, 2022 | 7.890 | 7.980 | 7.781 | 7.950 | 9,656,275 | +0.12(+1.53%) |
Jun 28, 2022 | 8.210 | 8.340 | 7.830 | 7.830 | 10,408,213 | -0.38(-4.63%) |
Jun 27, 2022 | 7.800 | 8.365 | 7.750 | 8.210 | 25,362,374 | +0.47(+6.07%) |
Jun 24, 2022 | 7.770 | 7.810 | 7.680 | 7.740 | 19,361,800 | +0.07(+0.91%) |
Jun 23, 2022 | 7.710 | 7.750 | 7.485 | 7.670 | 17,849,942 | +0.03(+0.39%) |
Jun 22, 2022 | 7.600 | 7.740 | 7.560 | 7.640 | 13,292,565 | -0.04(-0.52%) |
Jun 21, 2022 | 7.830 | 7.900 | 7.680 | 7.680 | 10,617,615 | -0.03(-0.39%) |
Jun 17, 2022 | 7.730 | 7.805 | 7.532 | 7.710 | 17,754,462 | +0.08(+1.05%) |
Jun 16, 2022 | 7.950 | 7.990 | 7.590 | 7.630 | 14,026,074 | -0.50(-6.15%) |
Jun 15, 2022 | 7.980 | 8.240 | 7.980 | 8.130 | 10,141,475 | +0.28(+3.57%) |
Jun 14, 2022 | 7.930 | 8.025 | 7.760 | 7.850 | 7,391,074 | -0.04(-0.51%) |
Jun 13, 2022 | 8.140 | 8.170 | 7.835 | 7.890 | 10,518,114 | -0.43(-5.17%) |
Jun 10, 2022 | 8.310 | 8.390 | 8.120 | 8.320 | 11,255,147 | -0.13(-1.54%) |
Jun 09, 2022 | 8.770 | 8.770 | 8.390 | 8.450 | 9,607,111 | -0.35(-3.98%) |
Jun 08, 2022 | 8.860 | 8.955 | 8.785 | 8.800 | 6,132,536 | -0.13(-1.46%) |
Jun 07, 2022 | 8.980 | 9.060 | 8.890 | 8.930 | 7,195,463 | -0.13(-1.43%) |
Jun 06, 2022 | 9.310 | 9.330 | 8.970 | 9.060 | 5,860,687 | -0.24(-2.58%) |
Jun 03, 2022 | 9.400 | 9.460 | 9.200 | 9.300 | 7,995,245 | -0.22(-2.31%) |
Jun 02, 2022 | 9.330 | 9.520 | 9.260 | 9.520 | 9,471,652 | +0.19(+2.04%) |
Jun 01, 2022 | 9.200 | 9.400 | 9.030 | 9.330 | 9,141,875 | +0.23(+2.53%) |
May 31, 2022 | 8.990 | 9.185 | 8.870 | 9.100 | 9,604,663 | +0.06(+0.66%) |
May 27, 2022 | 8.990 | 9.115 | 8.860 | 9.040 | 6,684,088 | -0.04(-0.44%) |
May 26, 2022 | 9.020 | 9.210 | 8.990 | 9.080 | 6,788,315 | +0.08(+0.89%) |
May 25, 2022 | 8.430 | 9.060 | 8.410 | 9.000 | 11,458,318 | +0.55(+6.51%) |
May 24, 2022 | 8.430 | 8.500 | 8.260 | 8.450 | 5,366,893 | +0.00(+0.00%) |
May 23, 2022 | 8.560 | 8.640 | 8.415 | 8.450 | 5,730,346 | -0.02(-0.24%) |
May 20, 2022 | 8.400 | 8.520 | 8.190 | 8.470 | 10,508,455 | +0.16(+1.93%) |
May 19, 2022 | 8.230 | 8.430 | 8.210 | 8.310 | 5,903,909 | +0.03(+0.36%) |
May 18, 2022 | 8.330 | 8.498 | 8.230 | 8.280 | 12,418,739 | -0.12(-1.43%) |
May 17, 2022 | 8.130 | 8.520 | 8.130 | 8.400 | 15,639,083 | +0.49(+6.19%) |
May 16, 2022 | 7.700 | 7.960 | 7.670 | 7.910 | 7,737,024 | +0.15(+1.93%) |
May 13, 2022 | 7.630 | 7.855 | 7.620 | 7.760 | 7,569,963 | +0.25(+3.33%) |
May 12, 2022 | 7.270 | 7.595 | 7.230 | 7.510 | 10,402,775 | +0.13(+1.76%) |
May 11, 2022 | 7.490 | 7.735 | 7.370 | 7.380 | 11,378,433 | -0.11(-1.47%) |
May 10, 2022 | 7.570 | 7.750 | 7.260 | 7.490 | 11,526,007 | +0.07(+0.94%) |
May 09, 2022 | 7.670 | 7.705 | 7.360 | 7.420 | 15,358,700 | -0.42(-5.36%) |
May 06, 2022 | 7.900 | 7.910 | 7.680 | 7.840 | 9,014,208 | -0.07(-0.88%) |
May 05, 2022 | 8.230 | 8.310 | 7.815 | 7.910 | 9,841,602 | -0.42(-5.04%) |
May 04, 2022 | 8.410 | 8.540 | 7.880 | 8.330 | 16,236,780 | -0.27(-3.14%) |
May 03, 2022 | 8.390 | 8.870 | 8.300 | 8.600 | 11,039,561 | +0.07(+0.82%) |
May 02, 2022 | 8.550 | 8.655 | 8.270 | 8.530 | 14,265,491 | -0.18(-2.07%) |
Apr 29, 2022 | 8.950 | 9.030 | 8.700 | 8.710 | 6,537,969 | -0.24(-2.68%) |
Apr 28, 2022 | 9.050 | 9.100 | 8.760 | 8.950 | 6,275,730 | +0.03(+0.34%) |
Apr 27, 2022 | 8.840 | 9.000 | 8.730 | 8.920 | 5,756,042 | +0.13(+1.48%) |
Apr 26, 2022 | 9.130 | 9.140 | 8.780 | 8.790 | 5,353,796 | -0.34(-3.72%) |
Apr 25, 2022 | 9.020 | 9.160 | 8.750 | 9.130 | 7,031,954 | +0.01(+0.11%) |
Apr 22, 2022 | 9.370 | 9.430 | 8.990 | 9.120 | 7,910,008 | -0.26(-2.77%) |
Apr 21, 2022 | 9.730 | 9.800 | 9.330 | 9.380 | 7,022,858 | -0.30(-3.10%) |
Apr 20, 2022 | 9.880 | 10.02 | 9.645 | 9.680 | 8,731,833 | -0.50(-4.91%) |
Apr 19, 2022 | 10.15 | 10.32 | 10.09 | 10.18 | 5,399,162 | +0.07(+0.69%) |
Apr 18, 2022 | 10.20 | 10.23 | 10.06 | 10.11 | 5,011,119 | -0.08(-0.79%) |
Apr 14, 2022 | 10.26 | 10.38 | 10.18 | 10.19 | 6,027,617 | -0.09(-0.88%) |
Apr 13, 2022 | 10.11 | 10.31 | 10.04 | 10.28 | 6,074,972 | +0.13(+1.28%) |
Apr 12, 2022 | 10.19 | 10.26 | 10.06 | 10.15 | 7,134,065 | -0.11(-1.07%) |
Apr 11, 2022 | 10.42 | 10.44 | 10.20 | 10.26 | 8,334,622 | -0.14(-1.35%) |
Apr 08, 2022 | 10.22 | 10.50 | 10.08 | 10.40 | 9,685,351 | +0.22(+2.16%) |
Apr 07, 2022 | 10.09 | 10.22 | 10.01 | 10.18 | 8,983,517 | +0.13(+1.29%) |
Apr 06, 2022 | 9.950 | 10.05 | 9.820 | 10.05 | 11,053,006 | +0.08(+0.80%) |
Apr 05, 2022 | 10.03 | 10.42 | 9.830 | 9.970 | 14,978,139 | +0.08(+0.81%) |
Apr 04, 2022 | 9.480 | 9.930 | 9.450 | 9.890 | 12,760,224 | +0.50(+5.32%) |