Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.870 | 7.910 | 7.690 | 7.800 | 252,154 | -0.24(-2.99%) |
Jun 29, 2022 | 7.670 | 8.040 | 7.640 | 8.040 | 349,818 | +0.31(+4.01%) |
Jun 28, 2022 | 7.850 | 8.160 | 7.710 | 7.730 | 238,524 | -0.11(-1.40%) |
Jun 27, 2022 | 7.880 | 7.950 | 7.720 | 7.840 | 199,165 | +0.05(+0.64%) |
Jun 24, 2022 | 7.640 | 7.840 | 7.610 | 7.790 | 762,910 | +0.25(+3.32%) |
Jun 23, 2022 | 7.530 | 7.670 | 7.430 | 7.540 | 249,139 | +0.02(+0.27%) |
Jun 22, 2022 | 7.400 | 7.640 | 7.400 | 7.520 | 288,579 | +0.02(+0.27%) |
Jun 21, 2022 | 7.910 | 7.920 | 7.500 | 7.500 | 229,789 | -0.27(-3.47%) |
Jun 17, 2022 | 7.120 | 7.810 | 7.080 | 7.770 | 480,990 | +0.70(+9.90%) |
Jun 16, 2022 | 7.580 | 7.580 | 7.005 | 7.070 | 341,745 | -0.72(-9.24%) |
Jun 15, 2022 | 7.610 | 7.870 | 7.510 | 7.790 | 250,069 | +0.32(+4.28%) |
Jun 14, 2022 | 7.920 | 7.920 | 7.450 | 7.470 | 381,367 | -0.40(-5.08%) |
Jun 13, 2022 | 8.130 | 8.170 | 7.830 | 7.870 | 287,274 | -0.48(-5.75%) |
Jun 10, 2022 | 8.600 | 8.660 | 8.340 | 8.350 | 318,017 | -0.43(-4.90%) |
Jun 09, 2022 | 8.950 | 9.025 | 8.770 | 8.780 | 146,749 | -0.24(-2.66%) |
Jun 08, 2022 | 9.020 | 9.230 | 8.990 | 9.020 | 214,518 | -0.12(-1.31%) |
Jun 07, 2022 | 9.110 | 9.300 | 8.900 | 9.140 | 186,657 | -0.07(-0.76%) |
Jun 06, 2022 | 9.110 | 9.285 | 9.075 | 9.210 | 212,368 | +0.14(+1.54%) |
Jun 03, 2022 | 9.180 | 9.240 | 9.040 | 9.070 | 213,804 | -0.31(-3.30%) |
Jun 02, 2022 | 9.240 | 9.380 | 9.060 | 9.380 | 183,339 | +0.14(+1.52%) |
Jun 01, 2022 | 9.550 | 9.660 | 9.110 | 9.240 | 255,409 | -0.27(-2.84%) |
May 31, 2022 | 9.570 | 9.800 | 9.430 | 9.510 | 375,281 | -0.13(-1.35%) |
May 27, 2022 | 9.470 | 9.700 | 9.450 | 9.640 | 123,498 | +0.20(+2.12%) |
May 26, 2022 | 9.330 | 9.700 | 9.240 | 9.440 | 229,681 | +0.16(+1.72%) |
May 25, 2022 | 8.990 | 9.330 | 8.990 | 9.280 | 156,399 | +0.25(+2.77%) |
May 24, 2022 | 9.100 | 9.160 | 8.920 | 9.030 | 230,477 | -0.15(-1.63%) |
May 23, 2022 | 9.450 | 9.450 | 9.130 | 9.180 | 149,385 | -0.08(-0.86%) |
May 20, 2022 | 9.400 | 9.500 | 9.080 | 9.260 | 215,214 | +0.01(+0.11%) |
May 19, 2022 | 9.260 | 9.440 | 9.200 | 9.250 | 157,358 | -0.07(-0.75%) |
May 18, 2022 | 9.320 | 9.610 | 9.250 | 9.320 | 269,246 | -0.11(-1.17%) |
May 17, 2022 | 9.040 | 9.450 | 9.020 | 9.430 | 265,609 | +0.53(+5.96%) |
May 16, 2022 | 8.520 | 8.950 | 8.520 | 8.900 | 290,734 | +0.41(+4.83%) |
May 13, 2022 | 8.390 | 8.568 | 8.320 | 8.490 | 224,559 | +0.16(+1.92%) |
May 12, 2022 | 8.060 | 8.340 | 7.970 | 8.330 | 291,632 | +0.22(+2.71%) |
May 11, 2022 | 8.480 | 8.480 | 8.070 | 8.110 | 246,364 | -0.16(-1.93%) |
May 10, 2022 | 7.950 | 8.450 | 7.910 | 8.270 | 315,106 | +0.43(+5.48%) |
May 09, 2022 | 8.190 | 8.385 | 7.790 | 7.840 | 388,825 | -0.55(-6.56%) |
May 06, 2022 | 8.780 | 8.810 | 8.390 | 8.390 | 272,665 | -0.35(-4.06%) |
May 05, 2022 | 9.440 | 9.530 | 8.600 | 8.745 | 397,124 | -0.86(-8.91%) |
May 04, 2022 | 9.450 | 9.640 | 9.150 | 9.600 | 106,054 | +0.25(+2.67%) |
May 03, 2022 | 9.270 | 9.440 | 9.120 | 9.350 | 133,552 | +0.07(+0.75%) |
May 02, 2022 | 9.250 | 9.348 | 9.100 | 9.280 | 293,593 | +0.04(+0.43%) |
Apr 29, 2022 | 9.740 | 9.780 | 9.200 | 9.240 | 288,276 | -0.58(-5.91%) |
Apr 28, 2022 | 9.630 | 9.880 | 9.235 | 9.820 | 213,935 | +0.22(+2.29%) |
Apr 27, 2022 | 9.710 | 9.720 | 9.540 | 9.600 | 153,802 | -0.03(-0.31%) |
Apr 26, 2022 | 10.01 | 10.04 | 9.630 | 9.630 | 247,239 | -0.53(-5.22%) |
Apr 25, 2022 | 9.960 | 10.20 | 9.850 | 10.16 | 199,145 | +0.06(+0.59%) |
Apr 22, 2022 | 10.43 | 10.44 | 10.04 | 10.10 | 189,101 | -0.38(-3.63%) |
Apr 21, 2022 | 11.01 | 11.06 | 10.43 | 10.48 | 169,783 | -0.37(-3.41%) |
Apr 20, 2022 | 11.10 | 11.34 | 10.85 | 10.85 | 176,885 | -0.35(-3.12%) |
Apr 19, 2022 | 10.67 | 11.21 | 10.67 | 11.20 | 140,528 | +0.45(+4.19%) |
Apr 18, 2022 | 10.70 | 10.94 | 10.67 | 10.75 | 178,454 | -0.04(-0.37%) |
Apr 14, 2022 | 11.04 | 11.19 | 10.77 | 10.79 | 131,898 | -0.31(-2.79%) |
Apr 13, 2022 | 10.64 | 11.13 | 10.64 | 11.10 | 196,409 | +0.43(+4.03%) |
Apr 12, 2022 | 10.78 | 10.98 | 10.63 | 10.67 | 238,590 | +0.00(+0.00%) |
Apr 11, 2022 | 10.61 | 10.94 | 10.61 | 10.67 | 144,017 | -0.08(-0.74%) |
Apr 08, 2022 | 10.44 | 10.78 | 10.44 | 10.75 | 180,759 | +0.29(+2.77%) |
Apr 07, 2022 | 10.62 | 10.70 | 10.43 | 10.46 | 249,107 | -0.10(-0.95%) |
Apr 06, 2022 | 10.54 | 10.71 | 10.27 | 10.56 | 313,049 | -0.08(-0.75%) |
Apr 05, 2022 | 10.60 | 10.80 | 10.37 | 10.64 | 159,511 | +0.00(+0.00%) |
Apr 04, 2022 | 9.950 | 10.69 | 9.880 | 10.64 | 390,018 | +0.76(+7.69%) |