Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.273 | 7.409 | 7.244 | 7.409 | 158,974 | +0.05(+0.66%) |
Jun 29, 2022 | 7.505 | 7.505 | 7.302 | 7.360 | 115,218 | -0.15(-2.06%) |
Jun 28, 2022 | 7.766 | 7.843 | 7.505 | 7.515 | 74,762 | -0.24(-3.11%) |
Jun 27, 2022 | 7.747 | 7.882 | 7.669 | 7.756 | 93,375 | +0.07(+0.88%) |
Jun 24, 2022 | 7.467 | 7.737 | 7.467 | 7.689 | 297,981 | +0.27(+3.65%) |
Jun 23, 2022 | 7.438 | 7.616 | 7.341 | 7.418 | 140,083 | +0.05(+0.66%) |
Jun 22, 2022 | 7.236 | 7.446 | 7.231 | 7.370 | 133,725 | +0.04(+0.52%) |
Jun 21, 2022 | 7.399 | 7.532 | 7.279 | 7.332 | 112,976 | -0.01(-0.13%) |
Jun 17, 2022 | 7.408 | 7.418 | 7.217 | 7.341 | 574,466 | +0.13(+1.85%) |
Jun 16, 2022 | 7.360 | 7.446 | 7.150 | 7.208 | 238,268 | -0.30(-3.94%) |
Jun 15, 2022 | 7.542 | 7.674 | 7.465 | 7.504 | 191,777 | +0.02(+0.26%) |
Jun 14, 2022 | 7.532 | 7.609 | 7.369 | 7.484 | 222,480 | -0.06(-0.76%) |
Jun 13, 2022 | 7.685 | 7.761 | 7.504 | 7.542 | 663,235 | -0.32(-4.01%) |
Jun 10, 2022 | 8.181 | 8.224 | 7.847 | 7.857 | 98,362 | -0.39(-4.75%) |
Jun 09, 2022 | 8.105 | 8.277 | 8.105 | 8.248 | 110,453 | +0.11(+1.29%) |
Jun 08, 2022 | 8.277 | 8.315 | 8.124 | 8.143 | 85,923 | -0.20(-2.40%) |
Jun 07, 2022 | 8.200 | 8.363 | 8.095 | 8.344 | 138,252 | +0.13(+1.63%) |
Jun 06, 2022 | 8.086 | 8.220 | 8.019 | 8.210 | 155,562 | +0.20(+2.50%) |
Jun 03, 2022 | 8.048 | 8.076 | 7.962 | 8.010 | 106,761 | -0.12(-1.53%) |
Jun 02, 2022 | 8.153 | 8.487 | 8.029 | 8.134 | 130,027 | +0.01(+0.12%) |
Jun 01, 2022 | 8.239 | 8.296 | 8.115 | 8.124 | 136,831 | -0.03(-0.35%) |
May 31, 2022 | 8.134 | 8.401 | 7.990 | 8.153 | 925,080 | -0.01(-0.12%) |
May 27, 2022 | 8.115 | 8.220 | 8.057 | 8.162 | 210,148 | +0.05(+0.59%) |
May 26, 2022 | 8.000 | 8.334 | 7.924 | 8.115 | 135,179 | +0.19(+2.41%) |
May 25, 2022 | 7.857 | 8.005 | 7.838 | 7.924 | 185,896 | +0.09(+1.10%) |
May 24, 2022 | 7.790 | 7.947 | 7.628 | 7.838 | 205,789 | -0.06(-0.73%) |
May 23, 2022 | 7.952 | 8.052 | 7.809 | 7.895 | 109,477 | +0.04(+0.49%) |
May 20, 2022 | 8.095 | 8.105 | 7.733 | 7.857 | 152,685 | -0.16(-2.02%) |
May 19, 2022 | 7.952 | 8.153 | 7.933 | 8.019 | 227,063 | -0.01(-0.12%) |
May 18, 2022 | 8.076 | 8.189 | 7.962 | 8.029 | 217,042 | -0.19(-2.32%) |
May 17, 2022 | 8.153 | 8.248 | 8.057 | 8.220 | 198,213 | +0.25(+3.11%) |
May 16, 2022 | 8.105 | 8.162 | 7.924 | 7.971 | 196,138 | -0.20(-2.45%) |
May 13, 2022 | 8.105 | 8.258 | 7.819 | 8.172 | 268,268 | +0.09(+1.06%) |
May 12, 2022 | 8.391 | 8.430 | 7.971 | 8.086 | 259,276 | -0.17(-2.08%) |
May 11, 2022 | 8.277 | 8.325 | 8.124 | 8.258 | 206,631 | -0.09(-1.03%) |
May 10, 2022 | 8.525 | 8.544 | 8.277 | 8.344 | 218,314 | -0.11(-1.24%) |
May 09, 2022 | 8.172 | 8.587 | 7.876 | 8.449 | 314,797 | +0.14(+1.72%) |
May 06, 2022 | 8.277 | 8.358 | 8.124 | 8.305 | 396,485 | -0.03(-0.34%) |
May 05, 2022 | 8.840 | 8.840 | 8.115 | 8.334 | 379,025 | -0.63(-7.03%) |
May 04, 2022 | 8.105 | 9.060 | 7.802 | 8.964 | 543,911 | +1.66(+22.75%) |
May 03, 2022 | 7.303 | 7.427 | 7.189 | 7.303 | 224,094 | +0.00(+0.00%) |
May 02, 2022 | 7.360 | 7.456 | 7.169 | 7.303 | 489,347 | -0.03(-0.39%) |
Apr 29, 2022 | 7.418 | 7.532 | 7.303 | 7.332 | 268,259 | -0.15(-2.04%) |
Apr 28, 2022 | 7.389 | 7.532 | 7.313 | 7.484 | 224,637 | +0.13(+1.82%) |
Apr 27, 2022 | 7.399 | 7.451 | 7.313 | 7.351 | 160,002 | -0.02(-0.26%) |
Apr 26, 2022 | 7.494 | 7.561 | 7.360 | 7.370 | 179,582 | -0.19(-2.53%) |
Apr 25, 2022 | 7.523 | 7.580 | 7.360 | 7.561 | 197,476 | +0.05(+0.64%) |
Apr 22, 2022 | 7.609 | 7.828 | 7.499 | 7.513 | 92,374 | -0.13(-1.75%) |
Apr 21, 2022 | 7.809 | 7.885 | 7.610 | 7.647 | 158,285 | -0.13(-1.72%) |
Apr 20, 2022 | 7.819 | 7.895 | 7.752 | 7.780 | 90,775 | +0.01(+0.12%) |
Apr 19, 2022 | 7.523 | 7.819 | 7.523 | 7.771 | 117,764 | +0.27(+3.56%) |
Apr 18, 2022 | 7.675 | 7.675 | 7.461 | 7.504 | 163,534 | -0.13(-1.75%) |
Apr 14, 2022 | 7.752 | 7.838 | 7.628 | 7.637 | 105,369 | -0.11(-1.48%) |
Apr 13, 2022 | 7.695 | 7.809 | 7.685 | 7.752 | 104,998 | +0.06(+0.74%) |
Apr 12, 2022 | 7.733 | 8.210 | 7.647 | 7.695 | 155,176 | +0.02(+0.25%) |
Apr 11, 2022 | 7.609 | 7.827 | 7.556 | 7.675 | 167,434 | +0.07(+0.88%) |
Apr 08, 2022 | 7.704 | 7.704 | 7.594 | 7.609 | 124,741 | -0.09(-1.12%) |
Apr 07, 2022 | 7.819 | 7.828 | 7.609 | 7.695 | 189,223 | -0.14(-1.83%) |
Apr 06, 2022 | 7.943 | 7.952 | 7.828 | 7.838 | 227,395 | -0.10(-1.20%) |
Apr 05, 2022 | 8.124 | 8.167 | 7.905 | 7.933 | 126,988 | -0.16(-2.00%) |
Apr 04, 2022 | 8.172 | 8.296 | 7.971 | 8.095 | 200,046 | -0.06(-0.70%) |