Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.509 | 8.709 | 8.431 | 8.667 | 5,272,023 | -0.22(-2.46%) |
Jun 29, 2022 | 8.955 | 8.955 | 8.846 | 8.885 | 4,429,702 | -0.10(-1.17%) |
Jun 28, 2022 | 9.077 | 9.165 | 8.981 | 8.990 | 4,915,651 | -0.12(-1.34%) |
Jun 27, 2022 | 9.095 | 9.152 | 9.029 | 9.112 | 4,290,462 | +0.06(+0.68%) |
Jun 24, 2022 | 8.920 | 9.069 | 8.907 | 9.051 | 4,004,158 | +0.17(+1.87%) |
Jun 23, 2022 | 8.955 | 8.955 | 8.739 | 8.885 | 4,636,564 | -0.38(-4.15%) |
Jun 22, 2022 | 9.208 | 9.370 | 9.191 | 9.270 | 4,272,978 | -0.01(-0.09%) |
Jun 21, 2022 | 9.270 | 9.309 | 9.222 | 9.278 | 4,977,205 | +0.44(+4.94%) |
Jun 17, 2022 | 8.911 | 8.981 | 8.763 | 8.841 | 11,678,499 | +0.00(+0.00%) |
Jun 16, 2022 | 8.789 | 8.868 | 8.680 | 8.841 | 8,136,645 | -0.16(-1.75%) |
Jun 15, 2022 | 8.981 | 9.077 | 8.850 | 8.999 | 8,219,975 | +0.24(+2.69%) |
Jun 14, 2022 | 8.833 | 8.859 | 8.649 | 8.763 | 8,328,311 | +0.25(+2.98%) |
Jun 13, 2022 | 8.579 | 8.627 | 8.453 | 8.509 | 8,154,308 | -0.45(-5.07%) |
Jun 10, 2022 | 9.025 | 9.060 | 8.920 | 8.964 | 5,498,617 | -0.42(-4.47%) |
Jun 09, 2022 | 9.540 | 9.575 | 9.374 | 9.383 | 7,045,259 | -0.34(-3.50%) |
Jun 08, 2022 | 9.785 | 9.811 | 9.663 | 9.724 | 4,433,049 | -0.10(-0.98%) |
Jun 07, 2022 | 9.654 | 9.837 | 9.654 | 9.820 | 5,551,002 | +0.04(+0.45%) |
Jun 06, 2022 | 9.768 | 9.842 | 9.698 | 9.776 | 6,371,589 | +0.12(+1.27%) |
Jun 03, 2022 | 9.741 | 9.781 | 9.623 | 9.654 | 5,566,833 | -0.23(-2.30%) |
Jun 02, 2022 | 9.733 | 9.894 | 9.685 | 9.881 | 14,762,178 | +0.17(+1.80%) |
Jun 01, 2022 | 9.776 | 9.785 | 9.571 | 9.706 | 5,827,772 | -0.18(-1.86%) |
May 31, 2022 | 9.837 | 9.942 | 9.781 | 9.890 | 6,908,470 | +0.28(+2.91%) |
May 27, 2022 | 9.532 | 9.610 | 9.492 | 9.610 | 3,570,065 | +0.17(+1.85%) |
May 26, 2022 | 9.305 | 9.479 | 9.296 | 9.436 | 4,400,981 | +0.17(+1.79%) |
May 25, 2022 | 9.104 | 9.331 | 9.104 | 9.270 | 4,823,216 | -0.01(-0.09%) |
May 24, 2022 | 9.165 | 9.305 | 9.071 | 9.278 | 7,235,062 | +0.18(+2.02%) |
May 23, 2022 | 8.964 | 9.160 | 8.946 | 9.095 | 6,137,366 | +0.38(+4.31%) |
May 20, 2022 | 8.780 | 8.815 | 8.536 | 8.719 | 5,802,408 | -0.04(-0.50%) |
May 19, 2022 | 8.614 | 8.824 | 8.597 | 8.763 | 6,620,817 | +0.14(+1.62%) |
May 18, 2022 | 8.754 | 8.772 | 8.592 | 8.623 | 5,020,365 | -0.18(-2.08%) |
May 17, 2022 | 8.798 | 8.846 | 8.724 | 8.807 | 6,154,056 | +0.33(+3.92%) |
May 16, 2022 | 8.440 | 8.518 | 8.387 | 8.475 | 6,104,485 | +0.00(+0.00%) |
May 13, 2022 | 8.343 | 8.523 | 8.330 | 8.475 | 11,354,917 | +0.47(+5.82%) |
May 12, 2022 | 7.940 | 8.098 | 7.864 | 8.008 | 13,918,274 | +0.11(+1.40%) |
May 11, 2022 | 8.051 | 8.221 | 7.874 | 7.898 | 9,846,709 | -0.14(-1.69%) |
May 10, 2022 | 8.145 | 8.166 | 7.881 | 8.034 | 9,516,264 | +0.24(+3.06%) |
May 09, 2022 | 7.872 | 7.923 | 7.728 | 7.796 | 10,387,785 | +0.01(+0.11%) |
May 06, 2022 | 7.813 | 7.898 | 7.668 | 7.787 | 10,446,222 | -0.36(-4.39%) |
May 05, 2022 | 8.383 | 8.408 | 8.064 | 8.145 | 8,076,079 | -0.27(-3.24%) |
May 04, 2022 | 8.187 | 8.441 | 8.111 | 8.417 | 8,953,011 | +0.12(+1.44%) |
May 03, 2022 | 8.221 | 8.332 | 8.183 | 8.298 | 6,868,988 | +0.20(+2.52%) |
May 02, 2022 | 7.983 | 8.111 | 7.949 | 8.094 | 10,386,755 | +0.14(+1.82%) |
Apr 29, 2022 | 8.085 | 8.196 | 7.932 | 7.949 | 7,872,668 | -0.15(-1.89%) |
Apr 28, 2022 | 8.034 | 8.153 | 7.847 | 8.102 | 8,959,004 | +0.11(+1.38%) |
Apr 27, 2022 | 8.042 | 8.119 | 7.932 | 7.991 | 11,860,732 | +0.02(+0.23%) |
Apr 26, 2022 | 8.136 | 8.177 | 7.969 | 7.973 | 9,969,285 | -0.32(-3.83%) |
Apr 25, 2022 | 8.250 | 8.323 | 8.099 | 8.290 | 10,268,662 | -0.06(-0.68%) |
Apr 22, 2022 | 8.486 | 8.494 | 8.310 | 8.347 | 7,688,735 | -0.19(-2.19%) |
Apr 21, 2022 | 8.754 | 8.791 | 8.510 | 8.534 | 7,350,762 | +0.01(+0.10%) |
Apr 20, 2022 | 8.681 | 8.693 | 8.482 | 8.526 | 6,189,121 | +0.11(+1.26%) |
Apr 19, 2022 | 8.242 | 8.437 | 8.233 | 8.421 | 5,989,429 | +0.10(+1.17%) |
Apr 18, 2022 | 8.209 | 8.388 | 8.209 | 8.323 | 4,214,765 | +0.05(+0.59%) |
Apr 14, 2022 | 8.299 | 8.331 | 8.213 | 8.274 | 6,556,964 | -0.05(-0.59%) |
Apr 13, 2022 | 8.144 | 8.331 | 8.128 | 8.323 | 12,174,604 | +0.18(+2.20%) |
Apr 12, 2022 | 8.266 | 8.306 | 8.120 | 8.144 | 8,043,202 | -0.12(-1.48%) |
Apr 11, 2022 | 8.380 | 8.486 | 8.258 | 8.266 | 9,077,684 | -0.10(-1.17%) |
Apr 08, 2022 | 8.282 | 8.449 | 8.269 | 8.364 | 6,468,715 | +0.06(+0.69%) |
Apr 07, 2022 | 8.339 | 8.364 | 8.148 | 8.307 | 6,305,018 | +0.08(+0.99%) |
Apr 06, 2022 | 8.160 | 8.303 | 8.079 | 8.225 | 10,381,505 | -0.24(-2.88%) |
Apr 05, 2022 | 8.494 | 8.547 | 8.441 | 8.469 | 6,358,992 | -0.26(-2.98%) |
Apr 04, 2022 | 8.600 | 8.758 | 8.551 | 8.730 | 7,298,168 | +0.12(+1.42%) |