Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.690 | 8.730 | 7.930 | 8.030 | 341,009 | -0.84(-9.47%) |
Jun 29, 2022 | 8.950 | 9.150 | 8.590 | 8.870 | 897,928 | -0.19(-2.10%) |
Jun 28, 2022 | 9.600 | 9.880 | 9.050 | 9.060 | 203,878 | -0.51(-5.33%) |
Jun 27, 2022 | 9.330 | 9.770 | 9.200 | 9.570 | 321,654 | +0.27(+2.90%) |
Jun 24, 2022 | 9.350 | 9.640 | 9.250 | 9.300 | 813,287 | -0.02(-0.21%) |
Jun 23, 2022 | 9.130 | 9.340 | 8.960 | 9.320 | 345,994 | +0.24(+2.64%) |
Jun 22, 2022 | 9.090 | 9.330 | 8.970 | 9.080 | 260,881 | -0.14(-1.52%) |
Jun 21, 2022 | 9.360 | 9.465 | 8.950 | 9.220 | 283,294 | +0.01(+0.11%) |
Jun 17, 2022 | 8.580 | 9.310 | 8.510 | 9.210 | 927,300 | +0.72(+8.48%) |
Jun 16, 2022 | 8.560 | 8.690 | 8.200 | 8.490 | 440,253 | -0.39(-4.39%) |
Jun 15, 2022 | 8.500 | 9.070 | 8.450 | 8.880 | 572,236 | +0.49(+5.84%) |
Jun 14, 2022 | 8.560 | 8.710 | 8.160 | 8.390 | 415,374 | -0.21(-2.44%) |
Jun 13, 2022 | 8.570 | 8.790 | 8.340 | 8.600 | 565,132 | -0.30(-3.37%) |
Jun 10, 2022 | 8.840 | 9.060 | 8.710 | 8.900 | 288,443 | -0.12(-1.33%) |
Jun 09, 2022 | 9.040 | 9.380 | 8.752 | 9.020 | 283,389 | +0.19(+2.15%) |
Jun 08, 2022 | 8.880 | 8.930 | 8.690 | 8.830 | 168,707 | -0.16(-1.78%) |
Jun 07, 2022 | 8.790 | 9.050 | 8.780 | 8.990 | 271,791 | -0.03(-0.33%) |
Jun 06, 2022 | 8.600 | 9.225 | 8.410 | 9.020 | 468,828 | +0.92(+11.36%) |
Jun 03, 2022 | 8.350 | 8.360 | 7.880 | 8.100 | 225,957 | -0.32(-3.80%) |
Jun 02, 2022 | 8.060 | 8.450 | 8.060 | 8.420 | 204,565 | +0.41(+5.12%) |
Jun 01, 2022 | 8.230 | 8.430 | 7.890 | 8.010 | 275,048 | -0.12(-1.48%) |
May 31, 2022 | 8.360 | 8.540 | 7.980 | 8.130 | 359,553 | -0.28(-3.33%) |
May 27, 2022 | 8.240 | 8.535 | 8.240 | 8.410 | 211,506 | +0.15(+1.82%) |
May 26, 2022 | 7.990 | 8.339 | 7.990 | 8.260 | 234,310 | +0.32(+4.03%) |
May 25, 2022 | 7.580 | 7.990 | 7.570 | 7.940 | 281,882 | +0.26(+3.39%) |
May 24, 2022 | 7.880 | 7.950 | 7.345 | 7.680 | 291,411 | -0.28(-3.52%) |
May 23, 2022 | 7.710 | 7.980 | 7.540 | 7.960 | 260,938 | +0.35(+4.60%) |
May 20, 2022 | 7.880 | 8.075 | 7.220 | 7.610 | 408,906 | -0.17(-2.19%) |
May 19, 2022 | 7.360 | 7.970 | 7.360 | 7.780 | 504,966 | +0.31(+4.15%) |
May 18, 2022 | 7.440 | 8.360 | 7.400 | 7.470 | 758,693 | +0.03(+0.40%) |
May 17, 2022 | 6.900 | 7.540 | 6.900 | 7.440 | 448,240 | +0.73(+10.88%) |
May 16, 2022 | 6.960 | 7.140 | 6.670 | 6.710 | 664,959 | -0.29(-4.14%) |
May 13, 2022 | 7.040 | 7.260 | 6.900 | 7.000 | 586,922 | +0.01(+0.14%) |
May 12, 2022 | 6.470 | 7.290 | 6.378 | 6.990 | 618,127 | +0.20(+2.95%) |
May 11, 2022 | 6.750 | 6.943 | 6.430 | 6.790 | 687,195 | -0.11(-1.59%) |
May 10, 2022 | 8.560 | 8.700 | 6.780 | 6.900 | 1,007,485 | -1.68(-19.58%) |
May 09, 2022 | 9.000 | 9.000 | 8.420 | 8.580 | 337,695 | -0.59(-6.43%) |
May 06, 2022 | 9.510 | 9.630 | 9.070 | 9.170 | 266,598 | -0.44(-4.58%) |
May 05, 2022 | 9.840 | 9.900 | 9.430 | 9.610 | 565,032 | -0.36(-3.61%) |
May 04, 2022 | 9.490 | 10.01 | 9.390 | 9.970 | 240,806 | +0.48(+5.06%) |
May 03, 2022 | 9.190 | 9.750 | 9.100 | 9.490 | 343,968 | +0.28(+3.04%) |
May 02, 2022 | 9.350 | 9.410 | 8.870 | 9.210 | 877,474 | -0.14(-1.50%) |
Apr 29, 2022 | 9.690 | 9.835 | 9.325 | 9.350 | 258,869 | -0.39(-4.00%) |
Apr 28, 2022 | 10.04 | 10.14 | 9.610 | 9.740 | 243,858 | -0.16(-1.62%) |
Apr 27, 2022 | 10.03 | 10.21 | 9.710 | 9.900 | 289,783 | -0.10(-1.00%) |
Apr 26, 2022 | 10.25 | 10.29 | 9.920 | 10.00 | 331,863 | -0.33(-3.19%) |
Apr 25, 2022 | 10.19 | 10.45 | 9.850 | 10.33 | 300,405 | -0.20(-1.90%) |
Apr 22, 2022 | 10.43 | 10.65 | 10.28 | 10.53 | 498,886 | -0.06(-0.57%) |
Apr 21, 2022 | 11.86 | 11.86 | 10.49 | 10.59 | 440,682 | -1.10(-9.41%) |
Apr 20, 2022 | 11.93 | 11.99 | 11.68 | 11.69 | 200,317 | -0.26(-2.18%) |
Apr 19, 2022 | 11.89 | 12.12 | 11.83 | 11.95 | 174,555 | +0.07(+0.59%) |
Apr 18, 2022 | 11.63 | 11.89 | 11.51 | 11.88 | 208,172 | +0.28(+2.41%) |
Apr 14, 2022 | 11.91 | 11.96 | 11.60 | 11.60 | 216,732 | -0.27(-2.27%) |
Apr 13, 2022 | 11.66 | 11.99 | 11.66 | 11.87 | 213,323 | +0.27(+2.33%) |
Apr 12, 2022 | 11.87 | 12.06 | 11.48 | 11.60 | 256,070 | -0.23(-1.94%) |
Apr 11, 2022 | 12.37 | 12.38 | 11.65 | 11.83 | 326,345 | -0.68(-5.44%) |
Apr 08, 2022 | 12.47 | 12.55 | 12.26 | 12.51 | 478,036 | -0.03(-0.24%) |
Apr 07, 2022 | 12.20 | 12.57 | 12.12 | 12.54 | 625,268 | +0.38(+3.12%) |
Apr 06, 2022 | 11.74 | 12.25 | 11.50 | 12.16 | 490,744 | +0.26(+2.18%) |
Apr 05, 2022 | 11.75 | 12.05 | 11.67 | 11.90 | 572,998 | +0.13(+1.10%) |
Apr 04, 2022 | 11.66 | 11.90 | 11.37 | 11.77 | 456,983 | +0.11(+0.94%) |