Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.010 | 8.100 | 7.965 | 8.040 | 313,822 | -0.07(-0.86%) |
Jun 29, 2022 | 7.960 | 8.430 | 7.960 | 8.110 | 317,686 | -0.05(-0.61%) |
Jun 28, 2022 | 8.220 | 8.460 | 8.160 | 8.160 | 350,811 | -0.06(-0.73%) |
Jun 27, 2022 | 8.380 | 8.470 | 8.020 | 8.220 | 397,199 | -0.12(-1.44%) |
Jun 24, 2022 | 8.470 | 8.470 | 8.210 | 8.340 | 233,327 | +0.18(+2.21%) |
Jun 23, 2022 | 8.120 | 8.300 | 8.060 | 8.160 | 266,393 | -0.04(-0.49%) |
Jun 22, 2022 | 8.290 | 8.300 | 8.160 | 8.200 | 385,687 | -0.03(-0.36%) |
Jun 21, 2022 | 8.300 | 8.300 | 7.970 | 8.230 | 429,756 | -0.03(-0.36%) |
Jun 17, 2022 | 8.350 | 8.350 | 8.180 | 8.260 | 268,800 | +0.01(+0.12%) |
Jun 16, 2022 | 8.350 | 8.540 | 8.160 | 8.250 | 338,993 | -0.11(-1.32%) |
Jun 15, 2022 | 8.000 | 8.360 | 7.960 | 8.360 | 348,723 | +0.15(+1.83%) |
Jun 14, 2022 | 8.300 | 8.420 | 8.150 | 8.210 | 402,756 | +0.03(+0.37%) |
Jun 13, 2022 | 8.280 | 8.520 | 8.170 | 8.180 | 626,545 | -0.26(-3.08%) |
Jun 10, 2022 | 8.570 | 8.570 | 8.420 | 8.440 | 932,026 | -0.22(-2.54%) |
Jun 09, 2022 | 8.840 | 8.840 | 8.650 | 8.660 | 376,540 | -0.20(-2.26%) |
Jun 08, 2022 | 9.060 | 9.060 | 8.840 | 8.860 | 390,644 | -0.34(-3.70%) |
Jun 07, 2022 | 9.220 | 9.220 | 9.100 | 9.200 | 172,942 | +0.06(+0.71%) |
Jun 06, 2022 | 9.150 | 9.320 | 9.120 | 9.135 | 125,908 | -0.05(-0.60%) |
Jun 03, 2022 | 9.310 | 9.310 | 9.170 | 9.190 | 113,310 | -0.08(-0.86%) |
Jun 02, 2022 | 9.280 | 9.280 | 9.173 | 9.270 | 198,370 | +0.06(+0.70%) |
Jun 01, 2022 | 9.200 | 9.310 | 9.200 | 9.206 | 165,252 | +0.03(+0.28%) |
May 31, 2022 | 9.210 | 9.310 | 9.170 | 9.180 | 444,821 | -0.22(-2.37%) |
May 27, 2022 | 9.300 | 9.450 | 9.210 | 9.403 | 364,568 | +0.19(+2.10%) |
May 26, 2022 | 9.040 | 9.250 | 9.040 | 9.210 | 149,319 | +0.19(+2.11%) |
May 25, 2022 | 8.820 | 9.070 | 8.820 | 9.020 | 493,331 | -0.07(-0.77%) |
May 24, 2022 | 9.060 | 9.280 | 8.760 | 9.090 | 224,676 | +0.07(+0.78%) |
May 23, 2022 | 8.910 | 9.040 | 8.910 | 9.020 | 246,346 | +0.19(+2.15%) |
May 20, 2022 | 8.860 | 8.990 | 8.770 | 8.830 | 251,681 | +0.12(+1.44%) |
May 19, 2022 | 8.690 | 8.770 | 8.690 | 8.705 | 178,409 | -0.04(-0.40%) |
May 18, 2022 | 8.920 | 8.920 | 8.680 | 8.740 | 275,568 | -0.18(-2.02%) |
May 17, 2022 | 8.760 | 8.950 | 8.760 | 8.920 | 275,197 | +0.12(+1.36%) |
May 16, 2022 | 8.880 | 8.880 | 8.750 | 8.800 | 244,728 | -0.03(-0.34%) |
May 13, 2022 | 8.900 | 8.900 | 8.610 | 8.830 | 163,133 | +0.13(+1.49%) |
May 12, 2022 | 8.700 | 8.890 | 8.670 | 8.700 | 303,256 | -0.20(-2.25%) |
May 11, 2022 | 8.800 | 8.900 | 8.700 | 8.900 | 294,690 | -0.01(-0.11%) |
May 10, 2022 | 8.810 | 9.000 | 8.800 | 8.910 | 409,675 | +0.16(+1.86%) |
May 09, 2022 | 8.720 | 8.960 | 8.720 | 8.748 | 450,680 | -0.14(-1.60%) |
May 06, 2022 | 8.970 | 8.970 | 8.830 | 8.890 | 319,477 | +0.08(+0.91%) |
May 05, 2022 | 8.840 | 9.100 | 8.750 | 8.810 | 427,216 | -0.27(-2.99%) |
May 04, 2022 | 8.950 | 9.130 | 8.850 | 9.082 | 272,575 | +0.13(+1.47%) |
May 03, 2022 | 8.760 | 9.000 | 8.760 | 8.950 | 458,511 | +0.06(+0.67%) |
May 02, 2022 | 8.790 | 9.000 | 8.770 | 8.890 | 383,976 | -0.04(-0.45%) |
Apr 29, 2022 | 8.980 | 9.125 | 8.900 | 8.930 | 315,630 | -0.09(-0.94%) |
Apr 28, 2022 | 8.750 | 9.050 | 8.750 | 9.015 | 321,736 | +0.24(+2.68%) |
Apr 27, 2022 | 8.750 | 8.850 | 8.750 | 8.780 | 363,188 | -0.02(-0.23%) |
Apr 26, 2022 | 8.885 | 9.050 | 8.780 | 8.800 | 516,992 | -0.09(-1.01%) |
Apr 25, 2022 | 8.900 | 9.110 | 8.764 | 8.890 | 453,048 | -0.01(-0.11%) |
Apr 22, 2022 | 8.950 | 9.050 | 8.900 | 8.900 | 184,606 | -0.09(-1.00%) |
Apr 21, 2022 | 9.000 | 9.150 | 8.980 | 8.990 | 271,501 | +0.07(+0.78%) |
Apr 20, 2022 | 8.840 | 9.080 | 8.770 | 8.920 | 392,071 | +0.09(+1.02%) |
Apr 19, 2022 | 8.870 | 8.900 | 8.750 | 8.830 | 537,125 | -0.07(-0.79%) |
Apr 18, 2022 | 8.950 | 8.980 | 8.870 | 8.900 | 327,550 | -0.01(-0.11%) |
Apr 14, 2022 | 8.940 | 9.120 | 8.900 | 8.910 | 237,589 | -0.11(-1.22%) |
Apr 13, 2022 | 8.950 | 9.080 | 8.910 | 9.020 | 254,202 | +0.01(+0.11%) |
Apr 12, 2022 | 9.100 | 9.100 | 8.900 | 9.010 | 363,172 | -0.01(-0.11%) |
Apr 11, 2022 | 9.000 | 9.100 | 9.000 | 9.020 | 418,604 | -0.11(-1.20%) |
Apr 08, 2022 | 9.200 | 9.200 | 9.100 | 9.130 | 445,408 | -0.13(-1.40%) |
Apr 07, 2022 | 9.400 | 9.400 | 9.210 | 9.260 | 290,080 | -0.19(-2.01%) |
Apr 06, 2022 | 9.420 | 9.460 | 9.360 | 9.450 | 296,381 | -0.18(-1.87%) |
Apr 05, 2022 | 9.640 | 10.05 | 9.610 | 9.630 | 403,910 | -0.14(-1.43%) |
Apr 04, 2022 | 9.550 | 9.980 | 9.540 | 9.770 | 365,334 | +0.07(+0.69%) |