Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.974 | 8.249 | 7.866 | 8.154 | 3,766,918 | +0.22(+2.72%) |
Jun 29, 2022 | 8.001 | 8.028 | 7.866 | 7.938 | 2,813,339 | -0.04(-0.45%) |
Jun 28, 2022 | 8.145 | 8.154 | 7.916 | 7.974 | 1,243,288 | -0.12(-1.45%) |
Jun 27, 2022 | 8.055 | 8.163 | 8.019 | 8.091 | 743,861 | +0.04(+0.56%) |
Jun 24, 2022 | 8.046 | 8.141 | 8.001 | 8.046 | 913,546 | -0.05(-0.67%) |
Jun 23, 2022 | 8.217 | 8.330 | 8.082 | 8.100 | 1,081,394 | -0.10(-1.21%) |
Jun 22, 2022 | 8.127 | 8.298 | 8.082 | 8.199 | 1,159,527 | -0.06(-0.76%) |
Jun 21, 2022 | 7.992 | 8.330 | 7.992 | 8.262 | 2,400,545 | +0.34(+4.32%) |
Jun 17, 2022 | 8.046 | 8.087 | 7.911 | 7.920 | 4,913,189 | -0.12(-1.46%) |
Jun 16, 2022 | 8.271 | 8.271 | 8.037 | 8.037 | 909,098 | -0.33(-3.98%) |
Jun 15, 2022 | 8.253 | 8.397 | 8.199 | 8.370 | 2,343,558 | +0.24(+2.99%) |
Jun 14, 2022 | 8.145 | 8.222 | 8.091 | 8.127 | 2,557,176 | +0.04(+0.45%) |
Jun 13, 2022 | 8.195 | 8.258 | 8.087 | 8.091 | 1,975,044 | -0.40(-4.67%) |
Jun 10, 2022 | 8.406 | 8.529 | 8.379 | 8.487 | 2,058,961 | -0.05(-0.63%) |
Jun 09, 2022 | 8.676 | 8.735 | 8.537 | 8.541 | 1,443,251 | -0.17(-1.96%) |
Jun 08, 2022 | 8.802 | 8.825 | 8.622 | 8.712 | 1,602,567 | -0.21(-2.32%) |
Jun 07, 2022 | 8.955 | 8.955 | 8.748 | 8.919 | 1,963,695 | -0.25(-2.75%) |
Jun 06, 2022 | 9.486 | 9.513 | 9.144 | 9.171 | 919,753 | -0.33(-3.50%) |
Jun 03, 2022 | 9.522 | 9.567 | 9.468 | 9.504 | 1,721,439 | -0.13(-1.40%) |
Jun 02, 2022 | 9.576 | 9.657 | 9.441 | 9.639 | 913,673 | +0.16(+1.71%) |
Jun 01, 2022 | 9.612 | 9.639 | 9.410 | 9.477 | 778,864 | -0.19(-1.96%) |
May 31, 2022 | 9.873 | 9.936 | 9.648 | 9.666 | 1,668,041 | -0.14(-1.38%) |
May 27, 2022 | 9.747 | 9.833 | 9.693 | 9.801 | 1,036,642 | -0.01(-0.09%) |
May 26, 2022 | 9.729 | 9.905 | 9.684 | 9.810 | 1,392,940 | +0.01(+0.09%) |
May 25, 2022 | 9.648 | 9.851 | 9.630 | 9.801 | 1,071,174 | +0.09(+0.93%) |
May 24, 2022 | 9.657 | 9.738 | 9.486 | 9.711 | 1,212,186 | +0.01(+0.09%) |
May 23, 2022 | 9.396 | 9.734 | 9.396 | 9.702 | 1,479,643 | +0.41(+4.46%) |
May 20, 2022 | 9.216 | 9.306 | 9.162 | 9.288 | 1,661,557 | +0.09(+0.98%) |
May 19, 2022 | 9.045 | 9.270 | 9.045 | 9.198 | 1,014,489 | +0.19(+2.10%) |
May 18, 2022 | 9.045 | 9.104 | 8.942 | 9.009 | 2,275,038 | -0.09(-0.99%) |
May 17, 2022 | 9.045 | 9.180 | 8.978 | 9.099 | 1,013,116 | +0.28(+3.16%) |
May 16, 2022 | 8.784 | 8.861 | 8.721 | 8.820 | 1,129,135 | +0.04(+0.41%) |
May 13, 2022 | 8.721 | 8.883 | 8.721 | 8.784 | 1,522,885 | +0.03(+0.31%) |
May 12, 2022 | 8.595 | 8.784 | 8.586 | 8.757 | 1,512,416 | +0.20(+2.31%) |
May 11, 2022 | 8.775 | 8.838 | 8.533 | 8.559 | 2,171,673 | -0.36(-4.04%) |
May 10, 2022 | 8.937 | 9.036 | 8.897 | 8.919 | 1,946,468 | +0.05(+0.51%) |
May 09, 2022 | 8.892 | 9.000 | 8.847 | 8.874 | 2,208,321 | -0.14(-1.60%) |
May 06, 2022 | 8.919 | 9.162 | 8.883 | 9.018 | 1,768,891 | -0.11(-1.18%) |
May 05, 2022 | 9.369 | 9.387 | 9.063 | 9.126 | 1,087,280 | -0.47(-4.88%) |
May 04, 2022 | 9.288 | 9.617 | 9.261 | 9.594 | 1,608,112 | +0.20(+2.11%) |
May 03, 2022 | 9.216 | 9.405 | 9.216 | 9.396 | 1,329,895 | +0.23(+2.45%) |
May 02, 2022 | 9.333 | 9.401 | 9.090 | 9.171 | 2,142,658 | -0.35(-3.70%) |
Apr 29, 2022 | 9.641 | 9.708 | 9.506 | 9.524 | 1,484,616 | +0.01(+0.09%) |
Apr 28, 2022 | 9.344 | 9.560 | 9.290 | 9.515 | 2,429,835 | +0.09(+0.95%) |
Apr 27, 2022 | 9.434 | 9.434 | 9.192 | 9.425 | 8,327,951 | -0.02(-0.19%) |
Apr 26, 2022 | 9.513 | 9.584 | 9.417 | 9.443 | 3,730,193 | -0.24(-2.45%) |
Apr 25, 2022 | 9.548 | 9.680 | 9.386 | 9.680 | 3,690,200 | +0.11(+1.10%) |
Apr 22, 2022 | 9.777 | 9.801 | 9.562 | 9.575 | 1,520,818 | -0.28(-2.85%) |
Apr 21, 2022 | 10.05 | 10.08 | 9.830 | 9.856 | 887,800 | -0.13(-1.32%) |
Apr 20, 2022 | 9.944 | 10.01 | 9.812 | 9.988 | 1,589,008 | +0.04(+0.44%) |
Apr 19, 2022 | 9.997 | 10.01 | 9.896 | 9.944 | 1,308,435 | -0.09(-0.88%) |
Apr 18, 2022 | 10.01 | 10.11 | 10.01 | 10.03 | 1,115,241 | +0.04(+0.44%) |
Apr 14, 2022 | 9.900 | 10.01 | 9.852 | 9.988 | 795,844 | +0.01(+0.09%) |
Apr 13, 2022 | 9.970 | 10.08 | 9.940 | 9.979 | 1,472,106 | +0.00(+0.00%) |
Apr 12, 2022 | 10.09 | 10.13 | 9.900 | 9.979 | 2,036,440 | -0.04(-0.44%) |
Apr 11, 2022 | 9.988 | 10.04 | 9.918 | 10.02 | 1,881,536 | +0.04(+0.44%) |
Apr 08, 2022 | 9.962 | 10.04 | 9.909 | 9.979 | 1,825,736 | -0.04(-0.44%) |
Apr 07, 2022 | 10.12 | 10.16 | 9.997 | 10.02 | 3,098,417 | -0.23(-2.23%) |
Apr 06, 2022 | 10.11 | 10.31 | 10.11 | 10.25 | 1,770,830 | -0.03(-0.26%) |
Apr 05, 2022 | 10.23 | 10.36 | 10.14 | 10.28 | 2,096,953 | +0.01(+0.09%) |
Apr 04, 2022 | 10.27 | 10.30 | 10.10 | 10.27 | 3,456,656 | +0.06(+0.60%) |