Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.496 | 8.673 | 8.480 | 8.542 | 12,563,685 | -0.06(-0.72%) |
Jun 29, 2022 | 8.665 | 8.696 | 8.557 | 8.604 | 11,620,840 | -0.10(-1.15%) |
Jun 28, 2022 | 8.864 | 8.941 | 8.658 | 8.704 | 14,109,737 | -0.13(-1.47%) |
Jun 27, 2022 | 8.902 | 8.956 | 8.769 | 8.834 | 13,113,935 | -0.02(-0.26%) |
Jun 24, 2022 | 8.574 | 8.891 | 8.566 | 8.857 | 16,391,511 | +0.33(+3.85%) |
Jun 23, 2022 | 8.307 | 8.536 | 8.269 | 8.528 | 15,685,131 | +0.25(+3.04%) |
Jun 22, 2022 | 8.108 | 8.345 | 8.078 | 8.276 | 15,632,808 | +0.09(+1.12%) |
Jun 21, 2022 | 8.063 | 8.253 | 8.040 | 8.185 | 16,213,382 | +0.24(+2.98%) |
Jun 17, 2022 | 7.696 | 8.001 | 7.666 | 7.948 | 29,272,046 | +0.29(+3.79%) |
Jun 16, 2022 | 7.902 | 7.945 | 7.627 | 7.658 | 29,267,380 | -0.49(-6.00%) |
Jun 15, 2022 | 8.246 | 8.315 | 7.902 | 8.147 | 37,620,160 | -0.06(-0.74%) |
Jun 14, 2022 | 8.421 | 8.477 | 8.147 | 8.208 | 29,273,280 | -0.21(-2.45%) |
Jun 13, 2022 | 8.971 | 8.971 | 8.399 | 8.414 | 37,398,880 | -0.71(-7.78%) |
Jun 10, 2022 | 9.238 | 9.269 | 9.017 | 9.124 | 15,901,029 | -0.18(-1.97%) |
Jun 09, 2022 | 9.254 | 9.473 | 9.238 | 9.307 | 17,693,786 | +0.15(+1.67%) |
Jun 08, 2022 | 9.261 | 9.284 | 9.124 | 9.154 | 9,954,344 | -0.13(-1.40%) |
Jun 07, 2022 | 9.162 | 9.315 | 9.139 | 9.284 | 7,613,745 | +0.09(+1.00%) |
Jun 06, 2022 | 9.208 | 9.315 | 9.177 | 9.193 | 9,053,480 | -0.02(-0.17%) |
Jun 03, 2022 | 9.292 | 9.330 | 9.193 | 9.208 | 10,164,152 | -0.10(-1.07%) |
Jun 02, 2022 | 9.277 | 9.315 | 9.185 | 9.307 | 11,144,933 | +0.02(+0.16%) |
Jun 01, 2022 | 9.353 | 9.361 | 9.139 | 9.292 | 13,411,777 | -0.05(-0.49%) |
May 31, 2022 | 9.277 | 9.391 | 9.208 | 9.338 | 57,081,312 | +0.02(+0.16%) |
May 27, 2022 | 9.177 | 9.322 | 9.112 | 9.322 | 10,847,502 | +0.17(+1.83%) |
May 26, 2022 | 9.033 | 9.238 | 9.015 | 9.154 | 13,837,320 | +0.17(+1.94%) |
May 25, 2022 | 9.026 | 9.071 | 8.890 | 8.981 | 16,503,308 | -0.03(-0.34%) |
May 24, 2022 | 9.064 | 9.064 | 8.882 | 9.011 | 15,045,361 | -0.06(-0.67%) |
May 23, 2022 | 8.935 | 9.117 | 8.924 | 9.071 | 17,119,212 | +0.18(+2.04%) |
May 20, 2022 | 8.890 | 8.935 | 8.716 | 8.890 | 19,243,100 | +0.03(+0.34%) |
May 19, 2022 | 8.950 | 9.083 | 8.837 | 8.860 | 23,934,316 | -0.13(-1.43%) |
May 18, 2022 | 9.132 | 9.154 | 8.965 | 8.988 | 18,976,154 | -0.17(-1.82%) |
May 17, 2022 | 9.290 | 9.298 | 9.018 | 9.154 | 20,256,074 | -0.14(-1.46%) |
May 16, 2022 | 9.374 | 9.396 | 9.230 | 9.290 | 17,815,118 | -0.08(-0.81%) |
May 13, 2022 | 9.162 | 9.366 | 9.124 | 9.366 | 21,681,210 | +0.21(+2.31%) |
May 12, 2022 | 9.124 | 9.215 | 8.958 | 9.154 | 29,030,252 | -0.02(-0.25%) |
May 11, 2022 | 9.260 | 9.313 | 9.139 | 9.177 | 24,033,372 | -0.07(-0.74%) |
May 10, 2022 | 9.358 | 9.563 | 9.158 | 9.245 | 29,012,936 | -0.02(-0.24%) |
May 09, 2022 | 9.253 | 9.351 | 9.169 | 9.268 | 20,526,088 | -0.11(-1.21%) |
May 06, 2022 | 9.147 | 9.404 | 9.139 | 9.381 | 21,446,624 | +0.20(+2.22%) |
May 05, 2022 | 9.147 | 9.328 | 9.064 | 9.177 | 24,041,754 | +0.02(+0.17%) |
May 04, 2022 | 9.041 | 9.185 | 8.878 | 9.162 | 23,338,136 | +0.10(+1.08%) |
May 03, 2022 | 8.693 | 9.079 | 8.693 | 9.064 | 32,413,960 | +0.60(+7.05%) |
May 02, 2022 | 8.323 | 8.478 | 8.209 | 8.466 | 20,742,614 | +0.17(+2.00%) |
Apr 29, 2022 | 8.671 | 8.701 | 8.277 | 8.300 | 21,120,094 | -0.37(-4.27%) |
Apr 28, 2022 | 8.383 | 8.674 | 8.289 | 8.671 | 22,129,522 | +0.38(+4.56%) |
Apr 27, 2022 | 8.323 | 8.375 | 8.233 | 8.293 | 19,357,660 | +0.01(+0.18%) |
Apr 26, 2022 | 8.689 | 8.752 | 8.233 | 8.278 | 25,115,804 | -0.45(-5.14%) |
Apr 25, 2022 | 8.614 | 8.741 | 8.420 | 8.726 | 19,818,062 | +0.06(+0.69%) |
Apr 22, 2022 | 8.868 | 8.876 | 8.637 | 8.666 | 18,176,222 | -0.21(-2.36%) |
Apr 21, 2022 | 9.003 | 9.078 | 8.868 | 8.876 | 12,667,510 | -0.09(-1.00%) |
Apr 20, 2022 | 8.906 | 9.063 | 8.850 | 8.966 | 13,232,431 | +0.10(+1.10%) |
Apr 19, 2022 | 9.205 | 9.227 | 8.838 | 8.868 | 23,254,936 | -0.31(-3.42%) |
Apr 18, 2022 | 9.317 | 9.325 | 9.145 | 9.182 | 13,888,549 | -0.15(-1.60%) |
Apr 14, 2022 | 9.377 | 9.452 | 9.298 | 9.332 | 11,616,810 | -0.04(-0.48%) |
Apr 13, 2022 | 9.384 | 9.433 | 9.310 | 9.377 | 10,379,096 | +0.01(+0.08%) |
Apr 12, 2022 | 9.437 | 9.519 | 9.354 | 9.369 | 13,085,529 | +0.03(+0.32%) |
Apr 11, 2022 | 9.407 | 9.511 | 9.310 | 9.339 | 13,414,056 | -0.08(-0.87%) |
Apr 08, 2022 | 9.399 | 9.541 | 9.369 | 9.422 | 9,136,913 | +0.04(+0.48%) |
Apr 07, 2022 | 9.399 | 9.474 | 9.220 | 9.377 | 14,301,098 | -0.03(-0.32%) |
Apr 06, 2022 | 9.571 | 9.571 | 9.399 | 9.407 | 14,270,470 | -0.19(-2.02%) |
Apr 05, 2022 | 9.758 | 9.855 | 9.571 | 9.601 | 13,084,521 | -0.19(-1.91%) |
Apr 04, 2022 | 9.818 | 9.848 | 9.654 | 9.788 | 10,935,394 | -0.06(-0.61%) |