Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.005 | 8.071 | 7.749 | 7.758 | 3,575,707 | -0.45(-5.43%) |
Jun 29, 2022 | 8.223 | 8.270 | 8.076 | 8.204 | 915,088 | -0.03(-0.35%) |
Jun 28, 2022 | 8.375 | 8.479 | 8.214 | 8.233 | 1,281,275 | +0.04(+0.46%) |
Jun 27, 2022 | 8.308 | 8.346 | 8.086 | 8.195 | 733,758 | -0.06(-0.69%) |
Jun 24, 2022 | 8.052 | 8.318 | 7.995 | 8.252 | 1,219,202 | +0.29(+3.69%) |
Jun 23, 2022 | 8.100 | 8.128 | 7.877 | 7.957 | 1,072,874 | -0.09(-1.06%) |
Jun 22, 2022 | 7.939 | 8.161 | 7.929 | 8.043 | 627,938 | -0.01(-0.12%) |
Jun 21, 2022 | 8.090 | 8.119 | 7.967 | 8.052 | 897,913 | +0.02(+0.24%) |
Jun 17, 2022 | 7.635 | 8.043 | 7.626 | 8.033 | 1,550,195 | +0.37(+4.83%) |
Jun 16, 2022 | 7.663 | 7.749 | 7.412 | 7.663 | 2,120,724 | -0.15(-1.94%) |
Jun 15, 2022 | 7.720 | 7.924 | 7.711 | 7.815 | 2,124,073 | +0.19(+2.49%) |
Jun 14, 2022 | 7.948 | 7.957 | 7.583 | 7.626 | 1,028,528 | -0.28(-3.48%) |
Jun 13, 2022 | 7.957 | 8.033 | 7.659 | 7.901 | 1,975,174 | -0.39(-4.69%) |
Jun 10, 2022 | 8.546 | 8.593 | 8.289 | 8.289 | 1,095,287 | -0.41(-4.69%) |
Jun 09, 2022 | 8.811 | 8.958 | 8.664 | 8.697 | 607,943 | -0.28(-3.17%) |
Jun 08, 2022 | 8.982 | 9.110 | 8.877 | 8.982 | 605,476 | -0.03(-0.32%) |
Jun 07, 2022 | 8.726 | 9.039 | 8.583 | 9.010 | 1,137,653 | +0.16(+1.82%) |
Jun 06, 2022 | 9.096 | 9.228 | 8.830 | 8.849 | 1,309,644 | -0.31(-3.42%) |
Jun 03, 2022 | 9.323 | 9.323 | 9.086 | 9.162 | 1,104,502 | -0.29(-3.11%) |
Jun 02, 2022 | 9.304 | 9.551 | 9.276 | 9.456 | 1,294,443 | -0.04(-0.40%) |
Jun 01, 2022 | 9.788 | 9.854 | 9.437 | 9.494 | 1,308,125 | -0.19(-1.96%) |
May 31, 2022 | 9.428 | 9.712 | 9.266 | 9.684 | 1,860,522 | +0.28(+2.92%) |
May 27, 2022 | 9.247 | 9.428 | 9.247 | 9.409 | 929,878 | +0.15(+1.64%) |
May 26, 2022 | 8.783 | 9.285 | 8.735 | 9.257 | 987,423 | +0.50(+5.73%) |
May 25, 2022 | 8.643 | 8.840 | 8.595 | 8.755 | 1,202,184 | +0.08(+0.98%) |
May 24, 2022 | 8.661 | 8.718 | 8.521 | 8.671 | 1,421,093 | -0.07(-0.75%) |
May 23, 2022 | 8.652 | 8.784 | 8.511 | 8.737 | 798,741 | +0.14(+1.64%) |
May 20, 2022 | 8.351 | 8.605 | 8.286 | 8.596 | 1,184,117 | +0.37(+4.45%) |
May 19, 2022 | 7.919 | 8.333 | 7.919 | 8.229 | 888,885 | +0.18(+2.22%) |
May 18, 2022 | 8.210 | 8.356 | 8.018 | 8.051 | 1,706,786 | -0.31(-3.71%) |
May 17, 2022 | 8.220 | 8.502 | 8.220 | 8.361 | 2,454,629 | +0.27(+3.37%) |
May 16, 2022 | 7.966 | 8.135 | 7.947 | 8.088 | 1,161,236 | +0.13(+1.65%) |
May 13, 2022 | 7.882 | 8.051 | 7.807 | 7.957 | 1,352,321 | +0.23(+2.92%) |
May 12, 2022 | 7.459 | 7.835 | 7.431 | 7.731 | 1,560,548 | +0.23(+3.13%) |
May 11, 2022 | 7.562 | 7.844 | 7.478 | 7.497 | 1,341,976 | -0.08(-0.99%) |
May 10, 2022 | 7.515 | 7.656 | 7.374 | 7.572 | 1,669,553 | +0.09(+1.26%) |
May 09, 2022 | 7.647 | 7.731 | 7.393 | 7.478 | 1,449,511 | -0.33(-4.21%) |
May 06, 2022 | 8.051 | 8.229 | 7.736 | 7.807 | 2,066,759 | -0.31(-3.82%) |
May 05, 2022 | 8.445 | 8.549 | 8.023 | 8.117 | 1,706,306 | -0.50(-5.78%) |
May 04, 2022 | 8.859 | 8.859 | 8.347 | 8.614 | 1,606,515 | -0.21(-2.34%) |
May 03, 2022 | 8.652 | 8.915 | 8.643 | 8.821 | 1,345,717 | +0.15(+1.73%) |
May 02, 2022 | 8.774 | 8.849 | 8.441 | 8.671 | 2,255,251 | +0.00(+0.00%) |
Apr 29, 2022 | 8.690 | 8.747 | 8.469 | 8.671 | 2,404,831 | +0.03(+0.33%) |
Apr 28, 2022 | 8.690 | 8.793 | 8.060 | 8.643 | 2,124,409 | -0.07(-0.76%) |
Apr 27, 2022 | 9.347 | 9.357 | 8.699 | 8.708 | 1,640,520 | -0.57(-6.17%) |
Apr 26, 2022 | 9.328 | 9.361 | 9.150 | 9.281 | 1,120,690 | -0.04(-0.40%) |
Apr 25, 2022 | 9.281 | 9.366 | 8.943 | 9.319 | 1,418,319 | -0.08(-0.90%) |
Apr 22, 2022 | 9.901 | 9.925 | 9.394 | 9.404 | 812,165 | -0.57(-5.74%) |
Apr 21, 2022 | 10.80 | 10.80 | 9.967 | 9.977 | 1,602,838 | -0.69(-6.43%) |
Apr 20, 2022 | 10.63 | 10.75 | 10.44 | 10.66 | 1,073,068 | +0.06(+0.53%) |
Apr 19, 2022 | 10.32 | 10.68 | 10.32 | 10.61 | 2,027,225 | +0.29(+2.82%) |
Apr 18, 2022 | 10.15 | 10.37 | 10.15 | 10.31 | 407,326 | +0.03(+0.27%) |
Apr 14, 2022 | 10.40 | 10.51 | 10.29 | 10.29 | 470,576 | -0.08(-0.81%) |
Apr 13, 2022 | 10.28 | 10.47 | 10.28 | 10.37 | 564,021 | +0.14(+1.38%) |
Apr 12, 2022 | 10.54 | 10.57 | 10.16 | 10.23 | 738,350 | -0.17(-1.63%) |
Apr 11, 2022 | 10.16 | 10.44 | 10.16 | 10.40 | 833,323 | +0.18(+1.75%) |
Apr 08, 2022 | 10.16 | 10.31 | 10.09 | 10.22 | 283,909 | +0.00(+0.00%) |
Apr 07, 2022 | 10.29 | 10.36 | 10.10 | 10.22 | 690,024 | -0.08(-0.73%) |
Apr 06, 2022 | 10.31 | 10.37 | 10.17 | 10.30 | 912,761 | -0.12(-1.17%) |
Apr 05, 2022 | 10.78 | 10.84 | 10.40 | 10.42 | 995,705 | -0.43(-3.98%) |
Apr 04, 2022 | 10.96 | 11.03 | 10.81 | 10.85 | 963,748 | -0.15(-1.37%) |