Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.512 | 8.522 | 8.462 | 8.462 | 16,496 | -0.09(-1.04%) |
Jun 29, 2022 | 8.532 | 8.552 | 8.473 | 8.552 | 11,367 | +0.00(+0.00%) |
Jun 28, 2022 | 8.482 | 8.552 | 8.476 | 8.552 | 27,288 | +0.04(+0.47%) |
Jun 27, 2022 | 8.462 | 8.512 | 8.452 | 8.512 | 24,676 | +0.02(+0.23%) |
Jun 24, 2022 | 8.502 | 8.531 | 8.462 | 8.492 | 19,823 | -0.03(-0.35%) |
Jun 23, 2022 | 8.512 | 8.532 | 8.482 | 8.522 | 30,788 | +0.04(+0.47%) |
Jun 22, 2022 | 8.512 | 8.539 | 8.452 | 8.482 | 32,976 | -0.05(-0.58%) |
Jun 21, 2022 | 8.542 | 8.552 | 8.482 | 8.532 | 29,585 | +0.01(+0.12%) |
Jun 17, 2022 | 8.591 | 8.601 | 8.482 | 8.522 | 44,645 | -0.03(-0.35%) |
Jun 16, 2022 | 8.532 | 8.552 | 8.452 | 8.552 | 55,265 | -0.03(-0.35%) |
Jun 15, 2022 | 8.522 | 8.631 | 8.502 | 8.581 | 34,299 | +0.01(+0.12%) |
Jun 14, 2022 | 8.552 | 8.591 | 8.522 | 8.572 | 17,421 | +0.07(+0.82%) |
Jun 13, 2022 | 8.591 | 8.591 | 8.502 | 8.502 | 41,326 | -0.16(-1.83%) |
Jun 10, 2022 | 8.661 | 8.681 | 8.611 | 8.661 | 40,805 | -0.04(-0.49%) |
Jun 09, 2022 | 8.614 | 8.713 | 8.614 | 8.703 | 72,423 | +0.05(+0.57%) |
Jun 08, 2022 | 8.634 | 8.674 | 8.565 | 8.654 | 52,887 | +0.02(+0.23%) |
Jun 07, 2022 | 8.614 | 8.644 | 8.614 | 8.634 | 24,242 | +0.00(+0.00%) |
Jun 06, 2022 | 8.646 | 8.655 | 8.629 | 8.634 | 14,774 | +0.00(+0.00%) |
Jun 03, 2022 | 8.585 | 8.644 | 8.565 | 8.634 | 77,604 | +0.04(+0.46%) |
Jun 02, 2022 | 8.605 | 8.634 | 8.555 | 8.595 | 68,224 | +0.03(+0.35%) |
Jun 01, 2022 | 8.535 | 8.595 | 8.535 | 8.565 | 36,360 | -0.01(-0.12%) |
May 31, 2022 | 8.634 | 8.634 | 8.521 | 8.575 | 29,670 | -0.04(-0.46%) |
May 27, 2022 | 8.565 | 8.654 | 8.565 | 8.614 | 36,245 | +0.08(+0.93%) |
May 26, 2022 | 8.466 | 8.605 | 8.466 | 8.535 | 84,498 | +0.09(+1.05%) |
May 25, 2022 | 8.506 | 8.506 | 8.436 | 8.446 | 57,881 | -0.06(-0.70%) |
May 24, 2022 | 8.545 | 8.545 | 8.417 | 8.506 | 53,665 | -0.04(-0.46%) |
May 23, 2022 | 8.506 | 8.595 | 8.456 | 8.545 | 148,727 | -0.02(-0.23%) |
May 20, 2022 | 8.545 | 8.614 | 8.436 | 8.565 | 46,868 | +0.04(+0.46%) |
May 19, 2022 | 8.555 | 8.699 | 8.367 | 8.525 | 136,039 | -0.06(-0.75%) |
May 18, 2022 | 8.614 | 8.634 | 8.555 | 8.590 | 27,025 | -0.02(-0.29%) |
May 17, 2022 | 8.674 | 8.674 | 8.595 | 8.614 | 29,919 | -0.02(-0.23%) |
May 16, 2022 | 8.763 | 8.763 | 8.585 | 8.634 | 72,615 | -0.17(-1.91%) |
May 13, 2022 | 8.713 | 8.802 | 8.694 | 8.802 | 20,009 | +0.00(+0.00%) |
May 12, 2022 | 8.802 | 8.822 | 8.614 | 8.802 | 38,952 | -0.03(-0.34%) |
May 11, 2022 | 8.773 | 8.895 | 8.713 | 8.832 | 76,660 | +0.02(+0.18%) |
May 10, 2022 | 8.816 | 8.885 | 8.737 | 8.816 | 44,933 | +0.02(+0.22%) |
May 09, 2022 | 8.826 | 8.979 | 8.787 | 8.797 | 14,450 | +0.00(+0.00%) |
May 06, 2022 | 9.023 | 9.050 | 8.787 | 8.797 | 50,217 | -0.13(-1.44%) |
May 05, 2022 | 8.925 | 8.949 | 8.925 | 8.925 | 14,016 | -0.02(-0.22%) |
May 04, 2022 | 9.033 | 9.039 | 8.935 | 8.944 | 42,852 | -0.03(-0.33%) |
May 03, 2022 | 9.033 | 9.033 | 8.964 | 8.974 | 29,630 | -0.06(-0.66%) |
May 02, 2022 | 9.023 | 9.063 | 9.023 | 9.033 | 44,624 | -0.01(-0.11%) |
Apr 29, 2022 | 9.023 | 9.092 | 9.023 | 9.043 | 25,994 | -0.01(-0.11%) |
Apr 28, 2022 | 9.053 | 9.073 | 9.023 | 9.053 | 24,496 | -0.02(-0.27%) |
Apr 27, 2022 | 9.004 | 9.102 | 8.997 | 9.078 | 33,835 | +0.01(+0.16%) |
Apr 26, 2022 | 8.954 | 9.152 | 8.925 | 9.063 | 64,944 | +0.13(+1.43%) |
Apr 25, 2022 | 8.954 | 9.063 | 8.925 | 8.935 | 42,039 | -0.07(-0.77%) |
Apr 22, 2022 | 8.974 | 9.047 | 8.974 | 9.004 | 28,757 | +0.08(+0.88%) |
Apr 21, 2022 | 9.023 | 9.053 | 8.925 | 8.925 | 79,548 | -0.07(-0.77%) |
Apr 20, 2022 | 8.984 | 9.004 | 8.925 | 8.994 | 32,081 | -0.00(-0.05%) |
Apr 19, 2022 | 8.875 | 9.004 | 8.848 | 8.999 | 33,881 | +0.07(+0.83%) |
Apr 18, 2022 | 9.043 | 9.043 | 8.826 | 8.925 | 32,711 | +0.04(+0.44%) |
Apr 14, 2022 | 8.935 | 8.974 | 8.875 | 8.885 | 34,304 | -0.11(-1.21%) |
Apr 13, 2022 | 8.964 | 9.043 | 8.944 | 8.994 | 14,298 | +0.04(+0.44%) |
Apr 12, 2022 | 8.935 | 8.984 | 8.917 | 8.954 | 23,581 | +0.04(+0.44%) |
Apr 11, 2022 | 8.954 | 8.954 | 8.900 | 8.915 | 13,631 | -0.04(-0.44%) |
Apr 08, 2022 | 8.954 | 8.974 | 8.935 | 8.954 | 28,531 | -0.02(-0.18%) |
Apr 07, 2022 | 8.960 | 8.970 | 8.901 | 8.970 | 33,015 | +0.07(+0.77%) |
Apr 06, 2022 | 8.960 | 8.960 | 8.823 | 8.901 | 47,283 | -0.07(-0.77%) |
Apr 05, 2022 | 8.941 | 8.970 | 8.881 | 8.970 | 44,674 | +0.06(+0.66%) |
Apr 04, 2022 | 8.990 | 9.026 | 8.773 | 8.911 | 60,959 | -0.04(-0.44%) |