Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.413 | 8.413 | 8.253 | 8.300 | 21,905 | -0.19(-2.26%) |
Jun 29, 2022 | 8.580 | 8.590 | 8.482 | 8.491 | 4,078 | -0.09(-1.10%) |
Jun 28, 2022 | 8.718 | 8.718 | 8.586 | 8.586 | 12,542 | -0.05(-0.61%) |
Jun 27, 2022 | 8.600 | 8.698 | 8.600 | 8.639 | 13,962 | +0.00(+0.00%) |
Jun 24, 2022 | 8.659 | 9.043 | 8.551 | 8.639 | 24,274 | +0.02(+0.23%) |
Jun 23, 2022 | 8.619 | 8.688 | 8.590 | 8.619 | 12,985 | -0.09(-1.02%) |
Jun 22, 2022 | 8.610 | 8.747 | 8.610 | 8.708 | 13,262 | -0.00(-0.03%) |
Jun 21, 2022 | 8.728 | 8.808 | 8.629 | 8.711 | 7,638 | +0.10(+1.17%) |
Jun 17, 2022 | 8.610 | 8.678 | 8.600 | 8.610 | 23,630 | -0.01(-0.11%) |
Jun 16, 2022 | 8.708 | 8.708 | 8.610 | 8.619 | 21,556 | -0.35(-3.95%) |
Jun 15, 2022 | 8.875 | 9.013 | 8.856 | 8.974 | 10,318 | +0.14(+1.56%) |
Jun 14, 2022 | 8.983 | 8.983 | 8.728 | 8.836 | 30,442 | -0.13(-1.43%) |
Jun 13, 2022 | 9.161 | 9.161 | 8.885 | 8.964 | 30,017 | -0.34(-3.70%) |
Jun 10, 2022 | 9.456 | 9.456 | 9.298 | 9.308 | 14,672 | -0.26(-2.67%) |
Jun 09, 2022 | 9.594 | 9.630 | 9.554 | 9.564 | 18,858 | -0.07(-0.72%) |
Jun 08, 2022 | 9.741 | 9.766 | 9.603 | 9.633 | 13,358 | -0.23(-2.29%) |
Jun 07, 2022 | 9.633 | 9.859 | 9.633 | 9.859 | 3,361 | +0.12(+1.21%) |
Jun 06, 2022 | 9.928 | 9.958 | 9.721 | 9.741 | 30,966 | -0.05(-0.50%) |
Jun 03, 2022 | 9.692 | 10.15 | 9.692 | 9.790 | 10,593 | -0.08(-0.80%) |
Jun 02, 2022 | 9.672 | 9.869 | 9.643 | 9.869 | 14,093 | +0.24(+2.45%) |
Jun 01, 2022 | 9.692 | 9.738 | 9.588 | 9.633 | 30,257 | +0.01(+0.07%) |
May 31, 2022 | 9.672 | 9.692 | 9.594 | 9.626 | 7,938 | -0.09(-0.88%) |
May 27, 2022 | 9.623 | 9.712 | 9.623 | 9.712 | 12,263 | +0.21(+2.17%) |
May 26, 2022 | 9.357 | 9.574 | 9.357 | 9.505 | 13,557 | +0.16(+1.68%) |
May 25, 2022 | 9.348 | 9.397 | 9.328 | 9.348 | 8,268 | -0.09(-0.99%) |
May 24, 2022 | 9.426 | 9.446 | 9.407 | 9.441 | 6,311 | +0.00(+0.00%) |
May 23, 2022 | 9.308 | 9.466 | 9.308 | 9.441 | 5,863 | +0.15(+1.64%) |
May 20, 2022 | 9.367 | 9.367 | 9.170 | 9.288 | 9,674 | +0.04(+0.43%) |
May 19, 2022 | 9.210 | 9.249 | 9.210 | 9.249 | 7,709 | +0.10(+1.08%) |
May 18, 2022 | 9.298 | 9.308 | 9.121 | 9.151 | 47,826 | -0.22(-2.39%) |
May 17, 2022 | 9.338 | 9.387 | 9.239 | 9.375 | 29,280 | +0.18(+2.01%) |
May 16, 2022 | 9.279 | 9.343 | 9.111 | 9.190 | 12,926 | -0.11(-1.16%) |
May 13, 2022 | 9.102 | 9.339 | 8.993 | 9.298 | 27,852 | +0.24(+2.67%) |
May 12, 2022 | 9.011 | 9.403 | 8.993 | 9.057 | 30,148 | -0.04(-0.40%) |
May 11, 2022 | 9.121 | 9.340 | 9.066 | 9.093 | 37,124 | +0.00(+0.00%) |
May 10, 2022 | 9.239 | 9.504 | 9.093 | 9.093 | 13,229 | -0.05(-0.60%) |
May 09, 2022 | 9.212 | 9.223 | 9.142 | 9.148 | 23,607 | -0.17(-1.86%) |
May 06, 2022 | 9.321 | 9.330 | 9.239 | 9.321 | 10,880 | -0.00(-0.04%) |
May 05, 2022 | 9.413 | 9.449 | 9.276 | 9.325 | 22,169 | -0.27(-2.81%) |
May 04, 2022 | 9.486 | 9.604 | 9.449 | 9.595 | 22,757 | +0.20(+2.14%) |
May 03, 2022 | 9.449 | 9.485 | 9.358 | 9.394 | 22,589 | -0.08(-0.87%) |
May 02, 2022 | 9.385 | 9.477 | 9.358 | 9.476 | 8,775 | +0.08(+0.87%) |
Apr 29, 2022 | 9.422 | 9.530 | 9.394 | 9.394 | 11,810 | -0.09(-0.96%) |
Apr 28, 2022 | 9.513 | 9.522 | 9.431 | 9.486 | 36,826 | +0.10(+1.07%) |
Apr 27, 2022 | 9.595 | 9.595 | 9.385 | 9.385 | 18,575 | -0.04(-0.39%) |
Apr 26, 2022 | 9.668 | 9.677 | 9.422 | 9.422 | 46,591 | -0.29(-3.00%) |
Apr 25, 2022 | 9.750 | 9.923 | 9.677 | 9.714 | 58,169 | -0.22(-2.20%) |
Apr 22, 2022 | 9.969 | 10.01 | 9.932 | 9.932 | 21,339 | -0.09(-0.91%) |
Apr 21, 2022 | 10.15 | 10.20 | 9.969 | 10.02 | 25,460 | -0.01(-0.10%) |
Apr 20, 2022 | 9.942 | 10.07 | 9.923 | 10.03 | 29,666 | +0.11(+1.11%) |
Apr 19, 2022 | 9.905 | 9.960 | 9.887 | 9.923 | 9,493 | +0.06(+0.65%) |
Apr 18, 2022 | 9.704 | 9.951 | 9.704 | 9.859 | 47,689 | -0.03(-0.28%) |
Apr 14, 2022 | 10.04 | 10.04 | 9.869 | 9.887 | 12,399 | -0.11(-1.09%) |
Apr 13, 2022 | 9.905 | 9.996 | 9.905 | 9.996 | 32,519 | +0.08(+0.83%) |
Apr 12, 2022 | 9.987 | 10.02 | 9.914 | 9.914 | 15,499 | -0.05(-0.46%) |
Apr 11, 2022 | 10.10 | 10.10 | 9.923 | 9.960 | 67,172 | -0.15(-1.44%) |
Apr 08, 2022 | 10.09 | 10.12 | 10.07 | 10.11 | 19,483 | -0.01(-0.09%) |
Apr 07, 2022 | 10.13 | 10.19 | 10.09 | 10.11 | 11,401 | -0.14(-1.33%) |
Apr 06, 2022 | 10.22 | 10.28 | 10.15 | 10.25 | 12,929 | -0.05(-0.53%) |
Apr 05, 2022 | 10.39 | 10.39 | 10.30 | 10.31 | 11,453 | -0.09(-0.88%) |
Apr 04, 2022 | 10.43 | 10.49 | 10.39 | 10.40 | 16,781 | -0.09(-0.87%) |