Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.718 | 7.795 | 7.560 | 7.718 | 9,222,967 | -0.16(-2.06%) |
Jun 29, 2022 | 8.205 | 8.213 | 7.838 | 7.881 | 3,232,410 | -0.22(-2.74%) |
Jun 28, 2022 | 8.230 | 8.337 | 8.034 | 8.102 | 4,424,555 | +0.03(+0.32%) |
Jun 27, 2022 | 8.034 | 8.158 | 7.974 | 8.077 | 3,617,456 | +0.14(+1.72%) |
Jun 24, 2022 | 7.804 | 8.068 | 7.770 | 7.940 | 7,420,066 | +0.26(+3.44%) |
Jun 23, 2022 | 7.846 | 7.898 | 7.471 | 7.676 | 8,310,540 | -0.14(-1.75%) |
Jun 22, 2022 | 7.795 | 7.949 | 7.624 | 7.812 | 7,924,346 | -0.31(-3.78%) |
Jun 21, 2022 | 7.889 | 8.247 | 7.881 | 8.119 | 4,283,419 | +0.36(+4.62%) |
Jun 17, 2022 | 8.094 | 8.179 | 7.629 | 7.761 | 8,937,932 | -0.32(-4.01%) |
Jun 16, 2022 | 8.213 | 8.230 | 7.970 | 8.085 | 8,667,415 | -0.33(-3.95%) |
Jun 15, 2022 | 8.469 | 8.576 | 8.256 | 8.418 | 5,048,910 | -0.04(-0.50%) |
Jun 14, 2022 | 8.716 | 8.785 | 8.320 | 8.460 | 4,287,524 | -0.15(-1.78%) |
Jun 13, 2022 | 8.895 | 8.921 | 8.533 | 8.614 | 3,589,602 | -0.55(-6.05%) |
Jun 10, 2022 | 9.279 | 9.288 | 9.036 | 9.168 | 2,472,181 | -0.16(-1.74%) |
Jun 09, 2022 | 9.475 | 9.518 | 9.330 | 9.330 | 1,932,595 | -0.20(-2.15%) |
Jun 08, 2022 | 9.723 | 9.772 | 9.463 | 9.535 | 2,857,153 | -0.20(-2.02%) |
Jun 07, 2022 | 9.501 | 9.731 | 9.454 | 9.731 | 3,516,062 | +0.22(+2.33%) |
Jun 06, 2022 | 9.561 | 9.578 | 9.437 | 9.510 | 2,388,830 | +0.08(+0.81%) |
Jun 03, 2022 | 9.382 | 9.484 | 9.279 | 9.433 | 3,062,059 | +0.03(+0.36%) |
Jun 02, 2022 | 9.484 | 9.561 | 9.296 | 9.399 | 3,438,827 | -0.12(-1.25%) |
Jun 01, 2022 | 9.347 | 9.582 | 9.245 | 9.518 | 4,444,383 | +0.26(+2.76%) |
May 31, 2022 | 9.399 | 9.458 | 9.139 | 9.262 | 5,178,142 | -0.07(-0.73%) |
May 27, 2022 | 9.126 | 9.377 | 9.092 | 9.330 | 2,907,023 | +0.20(+2.24%) |
May 26, 2022 | 9.006 | 9.271 | 8.972 | 9.126 | 4,450,818 | +0.19(+2.10%) |
May 25, 2022 | 8.887 | 9.028 | 8.836 | 8.938 | 3,619,234 | +0.10(+1.16%) |
May 24, 2022 | 8.759 | 8.836 | 8.580 | 8.836 | 4,624,051 | +0.02(+0.19%) |
May 23, 2022 | 8.725 | 8.870 | 8.669 | 8.819 | 3,075,958 | +0.10(+1.17%) |
May 20, 2022 | 8.657 | 8.725 | 8.435 | 8.716 | 4,044,478 | +0.11(+1.29%) |
May 19, 2022 | 8.631 | 8.785 | 8.554 | 8.605 | 4,985,465 | -0.19(-2.13%) |
May 18, 2022 | 9.092 | 9.109 | 8.674 | 8.793 | 3,877,894 | -0.26(-2.92%) |
May 17, 2022 | 8.938 | 9.079 | 8.823 | 9.058 | 2,497,492 | +0.28(+3.21%) |
May 16, 2022 | 8.733 | 8.878 | 8.691 | 8.776 | 2,905,132 | +0.09(+0.98%) |
May 13, 2022 | 8.495 | 8.776 | 8.478 | 8.691 | 3,656,414 | +0.41(+4.94%) |
May 12, 2022 | 8.358 | 8.482 | 8.162 | 8.281 | 5,593,793 | -0.10(-1.22%) |
May 11, 2022 | 8.580 | 8.904 | 8.375 | 8.384 | 4,102,062 | -0.06(-0.71%) |
May 10, 2022 | 8.537 | 8.682 | 8.213 | 8.443 | 4,057,966 | +0.01(+0.10%) |
May 09, 2022 | 8.904 | 8.913 | 8.422 | 8.435 | 5,713,321 | -0.63(-6.96%) |
May 06, 2022 | 8.981 | 9.100 | 8.750 | 9.066 | 3,008,675 | +0.19(+2.11%) |
May 05, 2022 | 9.220 | 9.249 | 8.750 | 8.878 | 4,952,949 | -0.36(-3.88%) |
May 04, 2022 | 9.126 | 9.262 | 8.934 | 9.237 | 3,830,636 | +0.20(+2.27%) |
May 03, 2022 | 8.657 | 9.096 | 8.657 | 9.032 | 3,037,010 | +0.36(+4.13%) |
May 02, 2022 | 8.691 | 8.797 | 8.478 | 8.674 | 3,767,789 | -0.09(-0.97%) |
Apr 29, 2022 | 9.143 | 9.220 | 8.725 | 8.759 | 3,679,987 | -0.38(-4.11%) |
Apr 28, 2022 | 8.648 | 9.147 | 8.588 | 9.134 | 6,681,680 | +0.65(+7.64%) |
Apr 27, 2022 | 8.418 | 8.593 | 8.365 | 8.486 | 4,964,761 | +0.12(+1.43%) |
Apr 26, 2022 | 8.597 | 8.652 | 8.367 | 8.367 | 8,497,681 | -0.21(-2.44%) |
Apr 25, 2022 | 8.642 | 8.642 | 8.325 | 8.576 | 6,615,840 | -0.23(-2.65%) |
Apr 22, 2022 | 9.176 | 9.176 | 8.788 | 8.809 | 4,322,621 | -0.39(-4.26%) |
Apr 21, 2022 | 9.602 | 9.614 | 9.193 | 9.201 | 3,450,320 | -0.35(-3.67%) |
Apr 20, 2022 | 9.568 | 9.648 | 9.427 | 9.552 | 3,634,553 | +0.03(+0.35%) |
Apr 19, 2022 | 9.385 | 9.552 | 9.264 | 9.518 | 2,651,830 | +0.13(+1.33%) |
Apr 18, 2022 | 9.477 | 9.560 | 9.376 | 9.393 | 2,494,801 | -0.02(-0.18%) |
Apr 14, 2022 | 9.376 | 9.506 | 9.335 | 9.410 | 2,824,618 | +0.03(+0.36%) |
Apr 13, 2022 | 9.218 | 9.389 | 9.151 | 9.376 | 2,746,006 | +0.23(+2.55%) |
Apr 12, 2022 | 9.176 | 9.385 | 9.114 | 9.143 | 3,731,764 | +0.07(+0.74%) |
Apr 11, 2022 | 9.076 | 9.210 | 8.968 | 9.076 | 3,009,430 | -0.02(-0.18%) |
Apr 08, 2022 | 9.034 | 9.135 | 8.972 | 9.093 | 2,997,543 | +0.06(+0.65%) |
Apr 07, 2022 | 9.093 | 9.143 | 8.818 | 9.034 | 4,029,994 | -0.09(-1.01%) |
Apr 06, 2022 | 9.026 | 9.168 | 8.859 | 9.126 | 2,858,103 | +0.14(+1.58%) |
Apr 05, 2022 | 9.201 | 9.276 | 8.951 | 8.984 | 4,233,285 | -0.17(-1.82%) |
Apr 04, 2022 | 9.118 | 9.230 | 9.005 | 9.151 | 2,642,378 | +0.06(+0.64%) |