Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.299 | 8.381 | 8.183 | 8.183 | 49,924 | -0.19(-2.24%) |
Jun 29, 2022 | 8.317 | 8.495 | 8.263 | 8.370 | 49,509 | -0.01(-0.11%) |
Jun 28, 2022 | 8.361 | 8.601 | 8.361 | 8.379 | 30,593 | +0.00(+0.00%) |
Jun 27, 2022 | 8.254 | 8.602 | 8.254 | 8.379 | 43,822 | +0.16(+1.95%) |
Jun 24, 2022 | 8.236 | 8.477 | 8.219 | 8.219 | 25,466 | -0.08(-0.97%) |
Jun 23, 2022 | 8.424 | 8.468 | 8.299 | 8.299 | 21,651 | -0.11(-1.27%) |
Jun 22, 2022 | 8.406 | 8.460 | 8.344 | 8.406 | 25,292 | -0.03(-0.32%) |
Jun 21, 2022 | 8.665 | 8.692 | 8.433 | 8.433 | 24,550 | -0.01(-0.11%) |
Jun 17, 2022 | 8.477 | 8.727 | 8.397 | 8.442 | 87,329 | -0.14(-1.66%) |
Jun 16, 2022 | 8.584 | 8.665 | 8.549 | 8.584 | 31,645 | -0.01(-0.10%) |
Jun 15, 2022 | 8.638 | 8.747 | 8.593 | 8.593 | 25,265 | -0.02(-0.21%) |
Jun 14, 2022 | 8.924 | 8.977 | 8.611 | 8.611 | 47,614 | -0.32(-3.60%) |
Jun 13, 2022 | 9.057 | 9.352 | 8.924 | 8.932 | 49,533 | -0.25(-2.72%) |
Jun 10, 2022 | 9.120 | 9.334 | 8.995 | 9.182 | 53,140 | +0.05(+0.59%) |
Jun 09, 2022 | 9.396 | 9.396 | 9.120 | 9.129 | 45,448 | -0.29(-3.12%) |
Jun 08, 2022 | 9.236 | 9.459 | 9.236 | 9.423 | 36,363 | +0.12(+1.25%) |
Jun 07, 2022 | 9.280 | 9.379 | 9.258 | 9.307 | 50,154 | +0.03(+0.29%) |
Jun 06, 2022 | 9.459 | 9.459 | 9.200 | 9.280 | 50,563 | -0.04(-0.48%) |
Jun 03, 2022 | 8.932 | 9.388 | 8.932 | 9.325 | 67,179 | +0.40(+4.50%) |
Jun 02, 2022 | 8.995 | 9.013 | 8.924 | 8.924 | 27,297 | -0.03(-0.30%) |
Jun 01, 2022 | 8.986 | 9.004 | 8.906 | 8.950 | 38,129 | -0.02(-0.20%) |
May 31, 2022 | 8.915 | 9.008 | 8.772 | 8.968 | 71,858 | +0.23(+2.66%) |
May 27, 2022 | 8.843 | 8.843 | 8.647 | 8.736 | 55,254 | +0.10(+1.14%) |
May 26, 2022 | 8.638 | 8.799 | 8.584 | 8.638 | 39,122 | +0.00(+0.00%) |
May 25, 2022 | 8.272 | 8.772 | 8.272 | 8.638 | 63,975 | +0.30(+3.64%) |
May 24, 2022 | 8.263 | 8.415 | 8.103 | 8.335 | 75,852 | +0.04(+0.43%) |
May 23, 2022 | 8.317 | 8.415 | 8.132 | 8.299 | 106,929 | +0.10(+1.20%) |
May 20, 2022 | 8.460 | 8.549 | 8.138 | 8.201 | 75,827 | -0.24(-2.85%) |
May 19, 2022 | 8.558 | 8.700 | 8.406 | 8.442 | 109,894 | -0.11(-1.25%) |
May 18, 2022 | 9.004 | 9.102 | 8.477 | 8.549 | 110,760 | -0.48(-5.34%) |
May 17, 2022 | 9.334 | 9.334 | 9.013 | 9.031 | 43,062 | -0.20(-2.13%) |
May 16, 2022 | 9.066 | 9.307 | 9.066 | 9.227 | 33,707 | -0.05(-0.58%) |
May 13, 2022 | 9.254 | 9.352 | 9.147 | 9.280 | 74,840 | +0.14(+1.56%) |
May 12, 2022 | 9.147 | 9.266 | 9.031 | 9.138 | 64,116 | -0.01(-0.10%) |
May 11, 2022 | 9.120 | 9.405 | 9.111 | 9.147 | 63,960 | +0.05(+0.59%) |
May 10, 2022 | 9.147 | 9.396 | 8.834 | 9.093 | 129,538 | -0.19(-2.02%) |
May 09, 2022 | 9.539 | 9.548 | 9.245 | 9.280 | 68,509 | -0.28(-2.89%) |
May 06, 2022 | 9.539 | 9.700 | 9.486 | 9.557 | 63,304 | -0.07(-0.74%) |
May 05, 2022 | 9.379 | 9.843 | 9.379 | 9.629 | 66,745 | -0.16(-1.64%) |
May 04, 2022 | 9.852 | 9.878 | 9.722 | 9.789 | 75,242 | +0.00(+0.00%) |
May 03, 2022 | 9.896 | 9.896 | 9.709 | 9.789 | 109,533 | +0.04(+0.37%) |
May 02, 2022 | 9.629 | 9.771 | 9.526 | 9.753 | 74,739 | +0.22(+2.34%) |
Apr 29, 2022 | 9.646 | 9.905 | 9.521 | 9.530 | 63,849 | -0.18(-1.84%) |
Apr 28, 2022 | 9.637 | 9.861 | 9.611 | 9.709 | 64,844 | +0.06(+0.65%) |
Apr 27, 2022 | 9.584 | 9.834 | 9.584 | 9.646 | 55,967 | +0.06(+0.65%) |
Apr 26, 2022 | 9.682 | 9.843 | 9.584 | 9.584 | 82,758 | -0.13(-1.38%) |
Apr 25, 2022 | 9.709 | 9.753 | 9.521 | 9.718 | 40,058 | -0.06(-0.64%) |
Apr 22, 2022 | 9.977 | 9.989 | 9.762 | 9.780 | 65,615 | -0.24(-2.38%) |
Apr 21, 2022 | 10.09 | 10.20 | 9.904 | 10.02 | 57,078 | -0.08(-0.78%) |
Apr 20, 2022 | 10.24 | 10.27 | 9.992 | 10.10 | 52,091 | -0.01(-0.09%) |
Apr 19, 2022 | 9.887 | 10.21 | 9.746 | 10.11 | 86,054 | +0.22(+2.23%) |
Apr 18, 2022 | 9.869 | 9.922 | 9.711 | 9.887 | 73,757 | +0.23(+2.37%) |
Apr 14, 2022 | 9.632 | 9.759 | 9.632 | 9.658 | 49,141 | +0.04(+0.37%) |
Apr 13, 2022 | 9.684 | 9.693 | 9.579 | 9.623 | 45,800 | -0.03(-0.27%) |
Apr 12, 2022 | 9.825 | 9.896 | 9.588 | 9.649 | 43,001 | -0.06(-0.63%) |
Apr 11, 2022 | 10.06 | 10.06 | 9.684 | 9.711 | 72,111 | -0.26(-2.56%) |
Apr 08, 2022 | 9.816 | 9.997 | 9.790 | 9.966 | 38,112 | +0.19(+1.98%) |
Apr 07, 2022 | 9.693 | 9.896 | 9.693 | 9.772 | 65,933 | +0.10(+1.00%) |
Apr 06, 2022 | 9.684 | 9.957 | 9.552 | 9.676 | 102,328 | -0.08(-0.81%) |
Apr 05, 2022 | 9.799 | 9.920 | 9.728 | 9.755 | 41,003 | -0.07(-0.72%) |
Apr 04, 2022 | 9.852 | 9.852 | 9.808 | 9.825 | 21,661 | -0.03(-0.27%) |