Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.685 | 8.724 | 8.456 | 8.580 | 1,819,072 | -0.25(-2.81%) |
Jun 29, 2022 | 8.867 | 8.900 | 8.638 | 8.829 | 1,731,371 | +0.00(+0.00%) |
Jun 28, 2022 | 8.991 | 9.154 | 8.819 | 8.829 | 1,451,101 | -0.12(-1.39%) |
Jun 27, 2022 | 8.934 | 9.082 | 8.800 | 8.953 | 1,284,415 | +0.06(+0.64%) |
Jun 24, 2022 | 8.762 | 9.001 | 8.724 | 8.896 | 1,576,070 | +0.16(+1.86%) |
Jun 23, 2022 | 8.980 | 9.018 | 8.496 | 8.733 | 3,497,739 | -0.23(-2.54%) |
Jun 22, 2022 | 8.838 | 9.218 | 8.790 | 8.961 | 2,020,716 | -0.10(-1.15%) |
Jun 21, 2022 | 8.933 | 9.142 | 8.880 | 9.066 | 3,003,404 | +0.29(+3.25%) |
Jun 17, 2022 | 8.771 | 8.838 | 8.458 | 8.781 | 2,294,764 | +0.05(+0.54%) |
Jun 16, 2022 | 8.705 | 8.952 | 8.524 | 8.733 | 2,932,654 | -0.25(-2.75%) |
Jun 15, 2022 | 8.933 | 9.251 | 8.581 | 8.980 | 6,556,043 | +1.47(+19.62%) |
Jun 14, 2022 | 7.602 | 7.840 | 7.365 | 7.507 | 1,534,605 | -0.07(-0.88%) |
Jun 13, 2022 | 7.878 | 8.068 | 7.536 | 7.574 | 1,456,736 | -0.60(-7.33%) |
Jun 10, 2022 | 8.420 | 8.420 | 8.077 | 8.172 | 900,274 | -0.24(-2.82%) |
Jun 09, 2022 | 8.572 | 8.690 | 8.401 | 8.410 | 954,417 | -0.21(-2.43%) |
Jun 08, 2022 | 9.018 | 9.018 | 8.572 | 8.619 | 887,142 | -0.46(-5.03%) |
Jun 07, 2022 | 8.733 | 9.094 | 8.724 | 9.075 | 688,441 | +0.23(+2.58%) |
Jun 06, 2022 | 9.142 | 9.227 | 8.790 | 8.847 | 641,261 | -0.16(-1.79%) |
Jun 03, 2022 | 9.265 | 9.351 | 8.966 | 9.009 | 899,547 | -0.32(-3.46%) |
Jun 02, 2022 | 9.256 | 9.427 | 9.227 | 9.332 | 489,831 | +0.16(+1.76%) |
Jun 01, 2022 | 9.170 | 9.294 | 8.999 | 9.170 | 689,719 | +0.05(+0.52%) |
May 31, 2022 | 9.322 | 9.560 | 9.009 | 9.123 | 625,823 | -0.20(-2.14%) |
May 27, 2022 | 9.227 | 9.384 | 9.104 | 9.322 | 414,950 | +0.25(+2.72%) |
May 26, 2022 | 8.952 | 9.151 | 8.947 | 9.075 | 551,204 | +0.11(+1.27%) |
May 25, 2022 | 8.638 | 9.009 | 8.572 | 8.961 | 462,660 | +0.29(+3.29%) |
May 24, 2022 | 8.743 | 8.828 | 8.477 | 8.676 | 897,812 | -0.16(-1.83%) |
May 23, 2022 | 8.534 | 8.904 | 8.534 | 8.838 | 535,242 | +0.38(+4.49%) |
May 20, 2022 | 8.942 | 8.952 | 8.282 | 8.458 | 1,374,307 | -0.39(-4.40%) |
May 19, 2022 | 8.667 | 8.990 | 8.572 | 8.847 | 1,143,554 | +0.11(+1.31%) |
May 18, 2022 | 8.923 | 8.952 | 8.633 | 8.733 | 1,085,752 | -0.20(-2.23%) |
May 17, 2022 | 8.961 | 9.028 | 8.686 | 8.933 | 907,824 | +0.28(+3.18%) |
May 16, 2022 | 8.458 | 8.724 | 8.372 | 8.657 | 1,250,332 | +0.28(+3.29%) |
May 13, 2022 | 8.087 | 8.790 | 8.087 | 8.382 | 2,050,211 | +0.40(+5.00%) |
May 12, 2022 | 7.745 | 8.001 | 7.564 | 7.982 | 1,688,923 | +0.10(+1.33%) |
May 11, 2022 | 8.058 | 8.220 | 7.792 | 7.878 | 1,536,751 | -0.13(-1.66%) |
May 10, 2022 | 8.562 | 8.600 | 7.859 | 8.011 | 1,375,552 | -0.29(-3.44%) |
May 09, 2022 | 8.467 | 8.648 | 8.239 | 8.296 | 1,322,656 | -0.37(-4.28%) |
May 06, 2022 | 8.838 | 8.866 | 8.458 | 8.667 | 776,736 | -0.15(-1.72%) |
May 05, 2022 | 9.208 | 9.208 | 8.543 | 8.819 | 950,096 | -0.41(-4.43%) |
May 04, 2022 | 9.113 | 9.275 | 8.714 | 9.227 | 824,958 | +0.18(+2.00%) |
May 03, 2022 | 8.866 | 9.123 | 8.819 | 9.047 | 527,342 | +0.16(+1.82%) |
May 02, 2022 | 9.018 | 9.104 | 8.695 | 8.885 | 1,129,565 | -0.21(-2.30%) |
Apr 29, 2022 | 9.332 | 9.550 | 9.066 | 9.094 | 371,377 | -0.27(-2.84%) |
Apr 28, 2022 | 9.170 | 9.417 | 8.866 | 9.360 | 1,000,342 | +0.25(+2.71%) |
Apr 27, 2022 | 9.037 | 9.232 | 8.942 | 9.113 | 938,482 | +0.18(+2.02%) |
Apr 26, 2022 | 9.313 | 9.408 | 8.904 | 8.933 | 1,192,113 | -0.37(-3.98%) |
Apr 25, 2022 | 9.474 | 9.474 | 8.847 | 9.303 | 1,282,726 | -0.33(-3.45%) |
Apr 22, 2022 | 9.807 | 10.10 | 9.560 | 9.636 | 1,135,604 | -0.24(-2.41%) |
Apr 21, 2022 | 9.968 | 10.15 | 9.579 | 9.873 | 1,739,404 | -0.09(-0.86%) |
Apr 20, 2022 | 10.20 | 10.20 | 9.702 | 9.959 | 1,653,422 | -0.22(-2.15%) |
Apr 19, 2022 | 10.27 | 10.31 | 10.08 | 10.18 | 797,945 | -0.10(-1.02%) |
Apr 18, 2022 | 10.35 | 10.59 | 10.21 | 10.28 | 1,191,244 | +0.00(+0.00%) |
Apr 14, 2022 | 10.38 | 10.40 | 9.987 | 10.28 | 1,327,617 | -0.09(-0.82%) |
Apr 13, 2022 | 10.13 | 10.43 | 10.05 | 10.37 | 944,922 | +0.29(+2.92%) |
Apr 12, 2022 | 10.23 | 10.50 | 10.04 | 10.07 | 1,186,012 | -0.09(-0.84%) |
Apr 11, 2022 | 10.61 | 10.61 | 10.04 | 10.16 | 943,798 | -0.29(-2.82%) |
Apr 08, 2022 | 10.24 | 10.58 | 10.18 | 10.45 | 525,933 | +0.23(+2.23%) |
Apr 07, 2022 | 10.04 | 10.32 | 9.935 | 10.23 | 586,134 | -0.01(-0.09%) |
Apr 06, 2022 | 10.56 | 10.64 | 10.15 | 10.23 | 792,396 | -0.42(-3.92%) |
Apr 05, 2022 | 10.82 | 10.94 | 10.60 | 10.65 | 821,876 | -0.18(-1.67%) |
Apr 04, 2022 | 11.26 | 11.26 | 10.73 | 10.83 | 659,377 | -0.37(-3.31%) |