Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.439 | 6.608 | 6.346 | 6.507 | 2,140,700 | +0.02(+0.26%) |
Jun 29, 2022 | 6.490 | 6.566 | 6.329 | 6.490 | 2,462,026 | -0.02(-0.26%) |
Jun 28, 2022 | 6.490 | 6.633 | 6.439 | 6.507 | 2,278,877 | +0.07(+1.05%) |
Jun 27, 2022 | 6.490 | 6.608 | 6.384 | 6.439 | 1,761,829 | +0.03(+0.39%) |
Jun 24, 2022 | 6.220 | 6.507 | 6.169 | 6.414 | 2,584,570 | +0.25(+4.11%) |
Jun 23, 2022 | 6.009 | 6.169 | 5.950 | 6.161 | 1,725,154 | +0.14(+2.38%) |
Jun 22, 2022 | 5.857 | 6.102 | 5.815 | 6.017 | 2,534,270 | +0.03(+0.56%) |
Jun 21, 2022 | 5.845 | 6.102 | 5.787 | 5.983 | 3,796,599 | +0.25(+4.42%) |
Jun 17, 2022 | 5.534 | 5.783 | 5.370 | 5.730 | 4,776,554 | +0.20(+3.55%) |
Jun 16, 2022 | 5.885 | 5.943 | 5.509 | 5.534 | 4,977,700 | -0.54(-8.88%) |
Jun 15, 2022 | 5.992 | 6.196 | 5.730 | 6.073 | 4,354,926 | +0.09(+1.50%) |
Jun 14, 2022 | 6.212 | 6.327 | 5.918 | 5.983 | 4,739,911 | -0.16(-2.53%) |
Jun 13, 2022 | 6.923 | 6.923 | 6.057 | 6.139 | 6,663,325 | -0.92(-12.98%) |
Jun 10, 2022 | 7.300 | 7.344 | 7.042 | 7.054 | 3,608,028 | -0.33(-4.43%) |
Jun 09, 2022 | 7.537 | 7.586 | 7.373 | 7.381 | 2,013,269 | -0.19(-2.48%) |
Jun 08, 2022 | 7.618 | 7.726 | 7.459 | 7.569 | 2,319,401 | -0.11(-1.49%) |
Jun 07, 2022 | 7.545 | 7.708 | 7.545 | 7.684 | 9,115,861 | +0.09(+1.18%) |
Jun 06, 2022 | 8.084 | 8.199 | 7.577 | 7.594 | 10,280,967 | -0.83(-9.81%) |
Jun 03, 2022 | 8.493 | 8.509 | 8.395 | 8.419 | 815,717 | -0.11(-1.34%) |
Jun 02, 2022 | 8.477 | 8.534 | 8.354 | 8.534 | 741,865 | +0.11(+1.26%) |
Jun 01, 2022 | 8.370 | 8.468 | 8.231 | 8.428 | 1,403,108 | +0.09(+1.08%) |
May 31, 2022 | 8.297 | 8.395 | 8.249 | 8.338 | 1,133,240 | -0.01(-0.10%) |
May 27, 2022 | 8.248 | 8.383 | 8.248 | 8.346 | 998,403 | +0.11(+1.39%) |
May 26, 2022 | 8.002 | 8.297 | 8.002 | 8.231 | 1,230,210 | +0.25(+3.18%) |
May 25, 2022 | 7.986 | 8.068 | 7.872 | 7.978 | 1,084,614 | -0.02(-0.20%) |
May 24, 2022 | 7.929 | 8.011 | 7.733 | 7.994 | 1,075,981 | +0.01(+0.10%) |
May 23, 2022 | 8.011 | 8.052 | 7.899 | 7.986 | 1,003,483 | +0.08(+1.03%) |
May 20, 2022 | 7.970 | 7.970 | 7.700 | 7.904 | 2,145,956 | +0.07(+0.83%) |
May 19, 2022 | 7.708 | 7.929 | 7.698 | 7.839 | 2,008,569 | +0.04(+0.52%) |
May 18, 2022 | 8.068 | 8.068 | 7.761 | 7.798 | 1,670,948 | -0.32(-3.93%) |
May 17, 2022 | 8.092 | 8.146 | 8.019 | 8.117 | 1,211,463 | +0.11(+1.43%) |
May 16, 2022 | 8.092 | 8.125 | 7.986 | 8.002 | 1,298,801 | -0.11(-1.31%) |
May 13, 2022 | 7.847 | 8.199 | 7.806 | 8.109 | 1,548,343 | +0.39(+5.08%) |
May 12, 2022 | 7.831 | 7.839 | 7.532 | 7.716 | 1,922,610 | -0.14(-1.77%) |
May 11, 2022 | 7.970 | 8.060 | 7.819 | 7.855 | 1,305,653 | -0.10(-1.23%) |
May 10, 2022 | 7.986 | 8.060 | 7.757 | 7.953 | 1,512,221 | +0.07(+0.83%) |
May 09, 2022 | 8.133 | 8.215 | 7.819 | 7.888 | 1,456,554 | -0.34(-4.17%) |
May 06, 2022 | 8.199 | 8.284 | 8.105 | 8.231 | 1,497,947 | -0.01(-0.10%) |
May 05, 2022 | 8.338 | 8.444 | 8.121 | 8.240 | 1,678,501 | -0.22(-2.61%) |
May 04, 2022 | 8.174 | 8.485 | 8.158 | 8.460 | 2,370,001 | +0.27(+3.29%) |
May 03, 2022 | 7.896 | 8.211 | 7.880 | 8.190 | 1,794,897 | +0.29(+3.73%) |
May 02, 2022 | 7.904 | 8.027 | 7.831 | 7.896 | 2,061,192 | -0.03(-0.41%) |
Apr 29, 2022 | 7.700 | 8.182 | 7.659 | 7.929 | 3,061,022 | +0.53(+7.18%) |
Apr 28, 2022 | 7.218 | 7.438 | 7.120 | 7.398 | 1,582,743 | +0.22(+3.08%) |
Apr 27, 2022 | 7.062 | 7.291 | 7.054 | 7.177 | 2,012,362 | +0.09(+1.27%) |
Apr 26, 2022 | 7.193 | 7.291 | 7.087 | 7.087 | 2,478,689 | -0.17(-2.36%) |
Apr 25, 2022 | 7.349 | 7.373 | 7.123 | 7.259 | 2,500,857 | -0.16(-2.20%) |
Apr 22, 2022 | 7.594 | 7.610 | 7.308 | 7.422 | 2,924,046 | -0.19(-2.47%) |
Apr 21, 2022 | 7.651 | 7.782 | 7.586 | 7.610 | 3,238,132 | +0.05(+0.65%) |
Apr 20, 2022 | 7.471 | 7.676 | 7.467 | 7.561 | 3,891,978 | +0.13(+1.76%) |
Apr 19, 2022 | 7.847 | 7.888 | 7.389 | 7.430 | 5,334,444 | -0.42(-5.31%) |
Apr 18, 2022 | 7.864 | 7.929 | 7.819 | 7.847 | 1,265,278 | -0.08(-1.03%) |
Apr 14, 2022 | 7.945 | 8.035 | 7.896 | 7.929 | 747,727 | -0.01(-0.10%) |
Apr 13, 2022 | 7.880 | 7.962 | 7.847 | 7.937 | 822,489 | +0.12(+1.57%) |
Apr 12, 2022 | 7.823 | 7.925 | 7.790 | 7.814 | 1,861,567 | -0.02(-0.31%) |
Apr 11, 2022 | 7.929 | 7.994 | 7.827 | 7.839 | 1,796,955 | -0.07(-0.83%) |
Apr 08, 2022 | 7.880 | 7.958 | 7.814 | 7.904 | 1,509,367 | +0.02(+0.31%) |
Apr 07, 2022 | 8.060 | 8.129 | 7.790 | 7.880 | 2,659,267 | -0.19(-2.33%) |
Apr 06, 2022 | 8.264 | 8.313 | 8.047 | 8.068 | 1,858,100 | -0.24(-2.85%) |
Apr 05, 2022 | 8.599 | 8.673 | 8.297 | 8.305 | 1,697,216 | -0.25(-2.96%) |
Apr 04, 2022 | 8.640 | 8.665 | 8.387 | 8.558 | 1,474,148 | -0.06(-0.66%) |