Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.267 | 6.398 | 6.184 | 6.333 | 1,240,104 | -0.07(-1.16%) |
Jun 29, 2022 | 6.649 | 6.667 | 6.319 | 6.407 | 651,486 | -0.17(-2.55%) |
Jun 28, 2022 | 6.630 | 6.732 | 6.495 | 6.574 | 735,818 | +0.06(+0.86%) |
Jun 27, 2022 | 6.491 | 6.593 | 6.388 | 6.519 | 682,939 | +0.13(+2.04%) |
Jun 24, 2022 | 6.202 | 6.388 | 6.128 | 6.388 | 1,001,429 | +0.19(+3.00%) |
Jun 23, 2022 | 6.351 | 6.444 | 6.091 | 6.202 | 867,342 | -0.16(-2.49%) |
Jun 22, 2022 | 6.286 | 6.407 | 6.240 | 6.360 | 1,005,210 | -0.12(-1.87%) |
Jun 21, 2022 | 6.370 | 6.728 | 6.356 | 6.481 | 1,165,511 | +0.30(+4.81%) |
Jun 17, 2022 | 6.593 | 6.593 | 6.137 | 6.184 | 3,051,675 | -0.37(-5.67%) |
Jun 16, 2022 | 6.649 | 6.742 | 6.519 | 6.556 | 938,374 | -0.32(-4.60%) |
Jun 15, 2022 | 6.770 | 6.937 | 6.723 | 6.872 | 1,040,882 | +0.17(+2.50%) |
Jun 14, 2022 | 6.798 | 6.863 | 6.639 | 6.705 | 1,086,310 | -0.04(-0.55%) |
Jun 13, 2022 | 6.807 | 6.872 | 6.658 | 6.742 | 1,197,253 | -0.28(-3.97%) |
Jun 10, 2022 | 6.909 | 7.123 | 6.825 | 7.021 | 730,150 | -0.05(-0.66%) |
Jun 09, 2022 | 7.272 | 7.272 | 7.053 | 7.067 | 721,234 | -0.23(-3.18%) |
Jun 08, 2022 | 7.690 | 7.690 | 7.262 | 7.300 | 514,411 | -0.44(-5.65%) |
Jun 07, 2022 | 7.597 | 7.793 | 7.541 | 7.737 | 714,390 | +0.12(+1.59%) |
Jun 06, 2022 | 7.644 | 7.662 | 7.495 | 7.616 | 462,494 | +0.09(+1.24%) |
Jun 03, 2022 | 7.700 | 7.737 | 7.374 | 7.523 | 1,073,811 | -0.22(-2.88%) |
Jun 02, 2022 | 7.607 | 7.881 | 7.574 | 7.746 | 728,370 | +0.19(+2.46%) |
Jun 01, 2022 | 7.579 | 7.644 | 7.430 | 7.560 | 585,754 | +0.04(+0.49%) |
May 31, 2022 | 7.653 | 7.746 | 7.495 | 7.523 | 941,508 | -0.09(-1.22%) |
May 27, 2022 | 7.820 | 7.867 | 7.607 | 7.616 | 559,789 | -0.14(-1.80%) |
May 26, 2022 | 7.541 | 7.839 | 7.541 | 7.755 | 1,037,875 | +0.22(+2.96%) |
May 25, 2022 | 7.421 | 7.560 | 7.323 | 7.532 | 523,451 | +0.12(+1.63%) |
May 24, 2022 | 7.421 | 7.490 | 7.262 | 7.411 | 729,578 | -0.10(-1.36%) |
May 23, 2022 | 7.318 | 7.551 | 7.262 | 7.514 | 1,082,071 | +0.33(+4.66%) |
May 20, 2022 | 7.448 | 7.498 | 7.011 | 7.179 | 620,907 | -0.19(-2.53%) |
May 19, 2022 | 7.179 | 7.504 | 7.170 | 7.365 | 1,027,934 | +0.13(+1.80%) |
May 18, 2022 | 7.467 | 7.551 | 7.188 | 7.235 | 1,009,202 | -0.21(-2.87%) |
May 17, 2022 | 7.383 | 7.486 | 7.309 | 7.448 | 737,382 | +0.26(+3.62%) |
May 16, 2022 | 7.151 | 7.303 | 7.114 | 7.188 | 896,358 | +0.12(+1.70%) |
May 13, 2022 | 6.994 | 7.197 | 6.994 | 7.068 | 637,967 | +0.18(+2.54%) |
May 12, 2022 | 6.957 | 7.050 | 6.787 | 6.893 | 751,996 | -0.18(-2.48%) |
May 11, 2022 | 7.160 | 7.326 | 7.031 | 7.068 | 658,028 | +0.05(+0.66%) |
May 10, 2022 | 7.188 | 7.216 | 6.824 | 7.022 | 845,818 | -0.10(-1.42%) |
May 09, 2022 | 7.243 | 7.253 | 7.050 | 7.123 | 853,077 | -0.32(-4.34%) |
May 06, 2022 | 7.446 | 7.539 | 7.262 | 7.446 | 1,263,271 | +0.02(+0.25%) |
May 05, 2022 | 7.935 | 7.945 | 7.299 | 7.428 | 811,828 | -0.44(-5.63%) |
May 04, 2022 | 7.889 | 7.963 | 7.557 | 7.871 | 852,189 | +0.15(+1.91%) |
May 03, 2022 | 7.428 | 7.751 | 7.230 | 7.723 | 1,010,622 | +0.27(+3.59%) |
May 02, 2022 | 7.474 | 7.834 | 7.183 | 7.456 | 1,410,874 | -0.22(-2.88%) |
Apr 29, 2022 | 7.760 | 7.862 | 7.576 | 7.677 | 1,311,358 | -0.14(-1.77%) |
Apr 28, 2022 | 7.622 | 7.862 | 7.456 | 7.816 | 581,863 | +0.16(+2.05%) |
Apr 27, 2022 | 7.696 | 7.825 | 7.613 | 7.659 | 727,790 | +0.12(+1.59%) |
Apr 26, 2022 | 7.696 | 7.760 | 7.502 | 7.539 | 925,986 | -0.11(-1.45%) |
Apr 25, 2022 | 7.797 | 7.862 | 7.446 | 7.649 | 944,696 | -0.39(-4.82%) |
Apr 22, 2022 | 8.249 | 8.369 | 7.889 | 8.037 | 1,304,067 | -0.21(-2.57%) |
Apr 21, 2022 | 8.701 | 8.701 | 8.194 | 8.249 | 835,557 | -0.45(-5.20%) |
Apr 20, 2022 | 8.803 | 8.923 | 8.581 | 8.701 | 500,356 | -0.17(-1.87%) |
Apr 19, 2022 | 8.683 | 8.914 | 8.517 | 8.867 | 741,029 | +0.10(+1.16%) |
Apr 18, 2022 | 8.886 | 8.932 | 8.748 | 8.766 | 657,188 | -0.05(-0.52%) |
Apr 14, 2022 | 8.803 | 8.987 | 8.766 | 8.812 | 733,168 | +0.04(+0.42%) |
Apr 13, 2022 | 8.563 | 8.794 | 8.464 | 8.775 | 901,772 | +0.33(+3.93%) |
Apr 12, 2022 | 8.194 | 8.568 | 8.194 | 8.443 | 949,111 | +0.37(+4.57%) |
Apr 11, 2022 | 8.203 | 8.305 | 8.055 | 8.074 | 962,466 | -0.18(-2.23%) |
Apr 08, 2022 | 8.258 | 8.394 | 8.074 | 8.258 | 1,006,430 | +0.02(+0.22%) |
Apr 07, 2022 | 8.019 | 8.277 | 7.926 | 8.240 | 680,515 | +0.18(+2.29%) |
Apr 06, 2022 | 8.102 | 8.111 | 7.945 | 8.055 | 1,045,050 | +0.05(+0.58%) |
Apr 05, 2022 | 8.203 | 8.360 | 7.972 | 8.009 | 936,472 | -0.18(-2.14%) |
Apr 04, 2022 | 8.406 | 8.406 | 8.065 | 8.185 | 603,146 | -0.15(-1.77%) |