Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.491 | 8.668 | 8.475 | 8.537 | 12,570,569 | -0.06(-0.72%) |
Jun 29, 2022 | 8.661 | 8.691 | 8.553 | 8.599 | 11,627,207 | -0.10(-1.15%) |
Jun 28, 2022 | 8.859 | 8.936 | 8.653 | 8.699 | 14,117,468 | -0.13(-1.47%) |
Jun 27, 2022 | 8.898 | 8.951 | 8.764 | 8.829 | 13,121,121 | -0.02(-0.26%) |
Jun 24, 2022 | 8.569 | 8.886 | 8.562 | 8.852 | 16,400,493 | +0.33(+3.85%) |
Jun 23, 2022 | 8.302 | 8.531 | 8.264 | 8.524 | 15,693,726 | +0.25(+3.04%) |
Jun 22, 2022 | 8.104 | 8.341 | 8.073 | 8.272 | 15,641,374 | +0.09(+1.12%) |
Jun 21, 2022 | 8.058 | 8.249 | 8.035 | 8.180 | 16,222,266 | +0.24(+2.98%) |
Jun 17, 2022 | 7.692 | 7.997 | 7.661 | 7.944 | 29,288,084 | +0.29(+3.79%) |
Jun 16, 2022 | 7.898 | 7.940 | 7.623 | 7.654 | 29,283,416 | -0.49(-6.00%) |
Jun 15, 2022 | 8.241 | 8.310 | 7.898 | 8.142 | 37,640,776 | -0.06(-0.74%) |
Jun 14, 2022 | 8.417 | 8.472 | 8.142 | 8.203 | 29,289,320 | -0.21(-2.45%) |
Jun 13, 2022 | 8.966 | 8.966 | 8.394 | 8.409 | 37,419,372 | -0.71(-7.78%) |
Jun 10, 2022 | 9.233 | 9.264 | 9.012 | 9.119 | 15,909,742 | -0.18(-1.97%) |
Jun 09, 2022 | 9.249 | 9.468 | 9.233 | 9.302 | 17,703,482 | +0.15(+1.67%) |
Jun 08, 2022 | 9.256 | 9.279 | 9.119 | 9.149 | 9,959,798 | -0.13(-1.40%) |
Jun 07, 2022 | 9.157 | 9.310 | 9.134 | 9.279 | 7,617,917 | +0.09(+1.00%) |
Jun 06, 2022 | 9.203 | 9.310 | 9.172 | 9.188 | 9,058,441 | -0.02(-0.17%) |
Jun 03, 2022 | 9.287 | 9.325 | 9.188 | 9.203 | 10,169,722 | -0.10(-1.07%) |
Jun 02, 2022 | 9.271 | 9.310 | 9.180 | 9.302 | 11,151,039 | +0.02(+0.16%) |
Jun 01, 2022 | 9.348 | 9.355 | 9.134 | 9.287 | 13,419,126 | -0.05(-0.49%) |
May 31, 2022 | 9.271 | 9.386 | 9.203 | 9.333 | 57,112,592 | +0.02(+0.16%) |
May 27, 2022 | 9.172 | 9.317 | 9.107 | 9.317 | 10,853,445 | +0.17(+1.83%) |
May 26, 2022 | 9.028 | 9.232 | 9.010 | 9.149 | 13,844,902 | +0.17(+1.94%) |
May 25, 2022 | 9.021 | 9.066 | 8.885 | 8.976 | 16,512,351 | -0.03(-0.34%) |
May 24, 2022 | 9.059 | 9.059 | 8.877 | 9.006 | 15,053,605 | -0.06(-0.67%) |
May 23, 2022 | 8.930 | 9.112 | 8.919 | 9.066 | 17,128,594 | +0.18(+2.04%) |
May 20, 2022 | 8.885 | 8.930 | 8.711 | 8.885 | 19,253,646 | +0.03(+0.34%) |
May 19, 2022 | 8.945 | 9.078 | 8.832 | 8.855 | 23,947,432 | -0.13(-1.43%) |
May 18, 2022 | 9.127 | 9.149 | 8.960 | 8.983 | 18,986,552 | -0.17(-1.82%) |
May 17, 2022 | 9.285 | 9.293 | 9.013 | 9.149 | 20,267,174 | -0.14(-1.46%) |
May 16, 2022 | 9.368 | 9.391 | 9.225 | 9.285 | 17,824,880 | -0.08(-0.81%) |
May 13, 2022 | 9.157 | 9.361 | 9.119 | 9.361 | 21,693,090 | +0.21(+2.31%) |
May 12, 2022 | 9.119 | 9.210 | 8.953 | 9.149 | 29,046,160 | -0.02(-0.25%) |
May 11, 2022 | 9.255 | 9.308 | 9.134 | 9.172 | 24,046,542 | -0.07(-0.74%) |
May 10, 2022 | 9.353 | 9.557 | 9.153 | 9.240 | 29,028,834 | -0.02(-0.24%) |
May 09, 2022 | 9.248 | 9.346 | 9.164 | 9.263 | 20,537,336 | -0.11(-1.21%) |
May 06, 2022 | 9.142 | 9.399 | 9.134 | 9.376 | 21,458,376 | +0.20(+2.22%) |
May 05, 2022 | 9.142 | 9.323 | 9.059 | 9.172 | 24,054,928 | +0.02(+0.17%) |
May 04, 2022 | 9.036 | 9.180 | 8.874 | 9.157 | 23,350,924 | +0.10(+1.08%) |
May 03, 2022 | 8.688 | 9.074 | 8.688 | 9.059 | 32,431,722 | +0.60(+7.05%) |
May 02, 2022 | 8.318 | 8.473 | 8.205 | 8.462 | 20,753,982 | +0.17(+2.00%) |
Apr 29, 2022 | 8.666 | 8.696 | 8.273 | 8.296 | 21,131,668 | -0.37(-4.27%) |
Apr 28, 2022 | 8.379 | 8.670 | 8.284 | 8.666 | 22,141,650 | +0.38(+4.56%) |
Apr 27, 2022 | 8.318 | 8.370 | 8.228 | 8.288 | 19,368,268 | +0.01(+0.18%) |
Apr 26, 2022 | 8.684 | 8.748 | 8.228 | 8.273 | 25,129,568 | -0.45(-5.14%) |
Apr 25, 2022 | 8.609 | 8.736 | 8.415 | 8.722 | 19,828,922 | +0.06(+0.69%) |
Apr 22, 2022 | 8.864 | 8.871 | 8.632 | 8.662 | 18,186,182 | -0.21(-2.36%) |
Apr 21, 2022 | 8.998 | 9.073 | 8.864 | 8.871 | 12,674,452 | -0.09(-1.00%) |
Apr 20, 2022 | 8.901 | 9.058 | 8.845 | 8.961 | 13,239,682 | +0.10(+1.10%) |
Apr 19, 2022 | 9.200 | 9.222 | 8.834 | 8.864 | 23,267,678 | -0.31(-3.42%) |
Apr 18, 2022 | 9.312 | 9.319 | 9.140 | 9.177 | 13,896,160 | -0.15(-1.60%) |
Apr 14, 2022 | 9.372 | 9.446 | 9.293 | 9.327 | 11,623,176 | -0.04(-0.48%) |
Apr 13, 2022 | 9.379 | 9.428 | 9.304 | 9.372 | 10,384,784 | +0.01(+0.08%) |
Apr 12, 2022 | 9.432 | 9.514 | 9.349 | 9.364 | 13,092,700 | +0.03(+0.32%) |
Apr 11, 2022 | 9.402 | 9.506 | 9.304 | 9.334 | 13,421,407 | -0.08(-0.87%) |
Apr 08, 2022 | 9.394 | 9.536 | 9.364 | 9.417 | 9,141,920 | +0.04(+0.48%) |
Apr 07, 2022 | 9.394 | 9.469 | 9.215 | 9.372 | 14,308,935 | -0.03(-0.32%) |
Apr 06, 2022 | 9.566 | 9.566 | 9.394 | 9.402 | 14,278,290 | -0.19(-2.02%) |
Apr 05, 2022 | 9.753 | 9.850 | 9.566 | 9.596 | 13,091,691 | -0.19(-1.91%) |
Apr 04, 2022 | 9.813 | 9.843 | 9.648 | 9.783 | 10,941,387 | -0.06(-0.61%) |