Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.250 | 8.490 | 8.095 | 8.380 | 287,912 | +0.11(+1.33%) |
Jun 29, 2022 | 8.240 | 8.290 | 8.190 | 8.270 | 122,197 | +0.05(+0.61%) |
Jun 28, 2022 | 8.280 | 8.280 | 8.170 | 8.220 | 196,812 | +0.08(+0.98%) |
Jun 27, 2022 | 8.130 | 8.140 | 8.065 | 8.140 | 91,124 | +0.06(+0.74%) |
Jun 24, 2022 | 8.050 | 8.130 | 7.940 | 8.080 | 82,647 | +0.11(+1.38%) |
Jun 23, 2022 | 7.820 | 7.970 | 7.820 | 7.970 | 79,322 | +0.19(+2.44%) |
Jun 22, 2022 | 7.400 | 7.879 | 7.400 | 7.780 | 318,629 | -0.04(-0.51%) |
Jun 21, 2022 | 7.910 | 7.930 | 7.520 | 7.820 | 409,943 | -0.10(-1.26%) |
Jun 17, 2022 | 7.810 | 7.941 | 7.810 | 7.920 | 138,133 | +0.05(+0.64%) |
Jun 16, 2022 | 8.150 | 8.150 | 7.820 | 7.870 | 90,218 | -0.31(-3.79%) |
Jun 15, 2022 | 8.160 | 8.310 | 8.070 | 8.180 | 113,045 | +0.02(+0.25%) |
Jun 14, 2022 | 8.220 | 8.225 | 8.040 | 8.160 | 95,538 | -0.02(-0.24%) |
Jun 13, 2022 | 8.560 | 8.560 | 8.143 | 8.180 | 199,106 | -0.42(-4.88%) |
Jun 10, 2022 | 8.860 | 8.860 | 8.450 | 8.600 | 286,260 | -0.31(-3.48%) |
Jun 09, 2022 | 9.020 | 9.020 | 8.852 | 8.910 | 91,409 | -0.01(-0.11%) |
Jun 08, 2022 | 9.030 | 9.060 | 8.900 | 8.920 | 162,761 | -0.12(-1.33%) |
Jun 07, 2022 | 9.120 | 9.195 | 9.040 | 9.040 | 282,049 | -0.06(-0.66%) |
Jun 06, 2022 | 9.220 | 9.290 | 9.100 | 9.100 | 84,615 | -0.08(-0.87%) |
Jun 03, 2022 | 9.260 | 9.260 | 9.130 | 9.180 | 65,345 | -0.07(-0.76%) |
Jun 02, 2022 | 9.260 | 9.290 | 9.150 | 9.250 | 67,499 | +0.09(+0.98%) |
Jun 01, 2022 | 9.200 | 9.254 | 9.130 | 9.160 | 114,928 | +0.02(+0.22%) |
May 31, 2022 | 9.150 | 9.190 | 9.030 | 9.140 | 134,298 | -0.01(-0.11%) |
May 27, 2022 | 8.920 | 9.175 | 8.920 | 9.150 | 287,891 | +0.27(+3.04%) |
May 26, 2022 | 8.800 | 8.960 | 8.660 | 8.880 | 331,665 | +0.10(+1.14%) |
May 25, 2022 | 9.000 | 9.000 | 8.740 | 8.780 | 231,553 | -0.29(-3.20%) |
May 24, 2022 | 9.400 | 9.400 | 8.960 | 9.070 | 122,078 | -0.34(-3.61%) |
May 23, 2022 | 9.190 | 9.660 | 9.013 | 9.410 | 407,547 | +0.44(+4.91%) |
May 20, 2022 | 8.880 | 8.970 | 8.870 | 8.970 | 74,170 | +0.12(+1.36%) |
May 19, 2022 | 8.860 | 8.860 | 8.770 | 8.850 | 46,945 | +0.01(+0.11%) |
May 18, 2022 | 8.930 | 9.000 | 8.790 | 8.840 | 103,220 | -0.15(-1.67%) |
May 17, 2022 | 8.750 | 9.100 | 8.680 | 8.990 | 388,830 | +0.13(+1.47%) |
May 16, 2022 | 8.970 | 9.066 | 8.840 | 8.860 | 97,312 | -0.08(-0.89%) |
May 13, 2022 | 9.000 | 9.060 | 8.922 | 8.940 | 92,290 | -0.04(-0.45%) |
May 12, 2022 | 9.090 | 9.120 | 8.930 | 8.980 | 138,518 | -0.11(-1.21%) |
May 11, 2022 | 9.130 | 9.360 | 9.090 | 9.090 | 101,410 | -0.11(-1.20%) |
May 10, 2022 | 9.190 | 9.290 | 9.090 | 9.200 | 77,164 | +0.04(+0.44%) |
May 09, 2022 | 9.270 | 9.270 | 9.020 | 9.160 | 98,865 | -0.14(-1.51%) |
May 06, 2022 | 9.340 | 9.420 | 9.300 | 9.300 | 70,065 | -0.05(-0.53%) |
May 05, 2022 | 9.570 | 9.940 | 9.260 | 9.350 | 106,401 | -0.25(-2.60%) |
May 04, 2022 | 9.630 | 9.720 | 9.500 | 9.600 | 107,508 | -0.03(-0.31%) |
May 03, 2022 | 9.560 | 9.680 | 9.550 | 9.630 | 81,431 | -0.06(-0.62%) |
May 02, 2022 | 9.800 | 9.840 | 9.630 | 9.690 | 61,244 | -0.07(-0.72%) |
Apr 29, 2022 | 10.03 | 10.03 | 9.760 | 9.760 | 73,446 | -0.24(-2.40%) |
Apr 28, 2022 | 9.990 | 10.00 | 9.860 | 10.00 | 66,071 | +0.01(+0.10%) |
Apr 27, 2022 | 10.05 | 10.18 | 9.970 | 9.990 | 31,279 | -0.06(-0.60%) |
Apr 26, 2022 | 10.15 | 10.20 | 10.05 | 10.05 | 53,580 | -0.16(-1.57%) |
Apr 25, 2022 | 10.15 | 10.21 | 10.05 | 10.21 | 41,797 | +0.06(+0.59%) |
Apr 22, 2022 | 10.20 | 10.27 | 10.13 | 10.15 | 92,310 | +0.02(+0.20%) |
Apr 21, 2022 | 10.44 | 10.45 | 10.11 | 10.13 | 109,143 | -0.25(-2.41%) |
Apr 20, 2022 | 10.59 | 10.63 | 10.30 | 10.38 | 138,319 | -0.13(-1.24%) |
Apr 19, 2022 | 10.48 | 10.72 | 10.48 | 10.51 | 57,177 | -0.06(-0.57%) |
Apr 18, 2022 | 11.10 | 11.10 | 10.55 | 10.57 | 205,982 | -0.79(-6.95%) |
Apr 14, 2022 | 11.56 | 11.66 | 11.21 | 11.36 | 206,248 | -0.38(-3.24%) |
Apr 13, 2022 | 11.70 | 12.04 | 11.65 | 11.74 | 252,432 | +0.07(+0.60%) |
Apr 12, 2022 | 11.61 | 12.20 | 11.59 | 11.67 | 530,106 | +0.19(+1.66%) |
Apr 11, 2022 | 11.18 | 11.70 | 11.13 | 11.48 | 331,705 | +0.28(+2.50%) |
Apr 08, 2022 | 11.18 | 11.29 | 11.12 | 11.20 | 274,849 | -0.03(-0.27%) |
Apr 07, 2022 | 11.36 | 11.40 | 11.13 | 11.23 | 76,906 | -0.10(-0.88%) |
Apr 06, 2022 | 11.48 | 11.48 | 11.27 | 11.33 | 36,717 | -0.14(-1.22%) |
Apr 05, 2022 | 11.63 | 11.70 | 11.45 | 11.47 | 46,789 | -0.16(-1.38%) |
Apr 04, 2022 | 11.55 | 11.70 | 11.52 | 11.63 | 25,118 | +0.09(+0.78%) |