Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.020 | 8.455 | 7.880 | 8.370 | 674,884 | +0.25(+3.08%) |
Jun 29, 2022 | 7.460 | 8.240 | 7.420 | 8.120 | 477,481 | +0.64(+8.56%) |
Jun 28, 2022 | 7.620 | 7.730 | 7.320 | 7.480 | 330,029 | -0.18(-2.35%) |
Jun 27, 2022 | 7.530 | 7.825 | 7.370 | 7.660 | 493,636 | +0.02(+0.26%) |
Jun 24, 2022 | 7.580 | 7.740 | 7.230 | 7.640 | 1,965,227 | +0.08(+1.06%) |
Jun 23, 2022 | 7.280 | 7.580 | 7.240 | 7.560 | 563,440 | +0.29(+3.99%) |
Jun 22, 2022 | 6.880 | 7.600 | 6.880 | 7.270 | 645,717 | +0.24(+3.41%) |
Jun 21, 2022 | 6.700 | 7.490 | 6.630 | 7.030 | 856,380 | +0.34(+5.08%) |
Jun 17, 2022 | 6.150 | 6.820 | 6.150 | 6.690 | 1,203,440 | +0.62(+10.21%) |
Jun 16, 2022 | 5.930 | 6.130 | 5.640 | 6.070 | 644,299 | -0.04(-0.65%) |
Jun 15, 2022 | 6.000 | 6.150 | 5.810 | 6.110 | 537,404 | +0.14(+2.35%) |
Jun 14, 2022 | 6.130 | 6.130 | 5.835 | 5.970 | 624,826 | -0.16(-2.61%) |
Jun 13, 2022 | 6.410 | 6.605 | 6.010 | 6.130 | 734,986 | -0.58(-8.64%) |
Jun 10, 2022 | 6.930 | 6.980 | 6.700 | 6.710 | 438,766 | -0.31(-4.42%) |
Jun 09, 2022 | 7.240 | 7.330 | 7.010 | 7.020 | 369,990 | -0.28(-3.84%) |
Jun 08, 2022 | 6.850 | 7.520 | 6.850 | 7.300 | 420,774 | +0.28(+3.99%) |
Jun 07, 2022 | 6.660 | 7.055 | 6.660 | 7.020 | 459,974 | +0.29(+4.31%) |
Jun 06, 2022 | 7.330 | 7.360 | 6.690 | 6.730 | 527,944 | -0.47(-6.53%) |
Jun 03, 2022 | 6.960 | 7.310 | 6.820 | 7.200 | 479,990 | +0.24(+3.45%) |
Jun 02, 2022 | 6.920 | 7.030 | 6.630 | 6.960 | 458,843 | +0.04(+0.58%) |
Jun 01, 2022 | 7.050 | 7.190 | 6.550 | 6.920 | 727,779 | -0.13(-1.84%) |
May 31, 2022 | 7.640 | 7.640 | 6.990 | 7.050 | 943,280 | -0.55(-7.24%) |
May 27, 2022 | 7.400 | 7.645 | 7.110 | 7.600 | 553,036 | +0.22(+2.98%) |
May 26, 2022 | 7.490 | 7.690 | 7.260 | 7.380 | 311,326 | -0.07(-0.94%) |
May 25, 2022 | 7.440 | 7.555 | 7.170 | 7.450 | 491,294 | -0.01(-0.13%) |
May 24, 2022 | 7.710 | 7.760 | 7.350 | 7.460 | 389,882 | -0.36(-4.60%) |
May 23, 2022 | 7.560 | 7.920 | 7.500 | 7.820 | 431,452 | +0.34(+4.55%) |
May 20, 2022 | 7.690 | 7.745 | 6.880 | 7.480 | 789,289 | -0.16(-2.09%) |
May 19, 2022 | 7.730 | 7.760 | 7.315 | 7.640 | 1,131,324 | -0.12(-1.55%) |
May 18, 2022 | 8.400 | 8.600 | 7.720 | 7.760 | 491,260 | -0.88(-10.19%) |
May 17, 2022 | 8.540 | 8.790 | 8.445 | 8.640 | 1,084,188 | +0.20(+2.37%) |
May 16, 2022 | 8.510 | 8.910 | 8.384 | 8.440 | 496,342 | -0.16(-1.86%) |
May 13, 2022 | 8.510 | 9.010 | 8.250 | 8.600 | 954,675 | +0.24(+2.87%) |
May 12, 2022 | 7.090 | 8.370 | 7.090 | 8.360 | 1,256,972 | +1.15(+15.95%) |
May 11, 2022 | 7.280 | 7.950 | 7.050 | 7.210 | 1,100,911 | +0.05(+0.70%) |
May 10, 2022 | 6.450 | 7.340 | 6.355 | 7.160 | 1,084,502 | +0.75(+11.70%) |
May 09, 2022 | 6.660 | 6.970 | 6.275 | 6.410 | 1,963,016 | -0.49(-7.10%) |
May 06, 2022 | 7.140 | 7.345 | 6.810 | 6.900 | 736,006 | -0.52(-7.01%) |
May 05, 2022 | 7.380 | 7.610 | 7.267 | 7.420 | 868,175 | -0.07(-0.93%) |
May 04, 2022 | 7.280 | 7.525 | 6.810 | 7.490 | 850,914 | +0.34(+4.76%) |
May 03, 2022 | 7.080 | 7.270 | 6.855 | 7.150 | 1,277,576 | +0.01(+0.14%) |
May 02, 2022 | 6.910 | 7.230 | 6.775 | 7.140 | 885,854 | +0.23(+3.33%) |
Apr 29, 2022 | 7.040 | 7.385 | 6.870 | 6.910 | 975,897 | -0.18(-2.54%) |
Apr 28, 2022 | 7.180 | 7.410 | 6.745 | 7.090 | 1,366,785 | -0.05(-0.70%) |
Apr 27, 2022 | 7.590 | 7.820 | 7.100 | 7.140 | 1,588,709 | -0.53(-6.91%) |
Apr 26, 2022 | 9.090 | 9.120 | 7.610 | 7.670 | 2,633,213 | -1.41(-15.53%) |
Apr 25, 2022 | 7.930 | 9.145 | 6.650 | 9.080 | 5,834,864 | +0.28(+3.18%) |
Apr 22, 2022 | 8.440 | 8.890 | 8.090 | 8.800 | 879,825 | +0.15(+1.73%) |
Apr 21, 2022 | 8.760 | 8.815 | 8.460 | 8.650 | 1,019,166 | -0.05(-0.57%) |
Apr 20, 2022 | 8.270 | 8.760 | 7.870 | 8.700 | 1,021,324 | +0.39(+4.69%) |
Apr 19, 2022 | 8.680 | 8.800 | 8.210 | 8.310 | 761,184 | -0.41(-4.70%) |
Apr 18, 2022 | 9.300 | 9.300 | 8.680 | 8.720 | 560,137 | -0.13(-1.47%) |
Apr 14, 2022 | 9.360 | 9.360 | 8.770 | 8.850 | 510,814 | -0.49(-5.25%) |
Apr 13, 2022 | 9.200 | 9.440 | 9.050 | 9.340 | 289,470 | +0.21(+2.30%) |
Apr 12, 2022 | 9.520 | 9.730 | 9.025 | 9.130 | 343,790 | -0.31(-3.28%) |
Apr 11, 2022 | 9.820 | 9.885 | 9.310 | 9.440 | 700,940 | -0.53(-5.32%) |
Apr 08, 2022 | 9.850 | 10.21 | 9.575 | 9.970 | 588,370 | +0.20(+2.05%) |
Apr 07, 2022 | 9.610 | 9.910 | 9.340 | 9.770 | 773,435 | +0.19(+1.98%) |
Apr 06, 2022 | 9.060 | 9.720 | 8.820 | 9.580 | 667,013 | +0.83(+9.49%) |
Apr 05, 2022 | 8.940 | 9.190 | 8.690 | 8.750 | 332,218 | -0.26(-2.89%) |
Apr 04, 2022 | 8.990 | 9.335 | 8.761 | 9.010 | 495,248 | +0.01(+0.11%) |