Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.990 | 8.057 | 7.735 | 7.744 | 3,582,219 | -0.44(-5.43%) |
Jun 29, 2022 | 8.208 | 8.255 | 8.061 | 8.189 | 916,755 | -0.03(-0.35%) |
Jun 28, 2022 | 8.360 | 8.464 | 8.199 | 8.218 | 1,283,609 | +0.04(+0.46%) |
Jun 27, 2022 | 8.293 | 8.331 | 8.071 | 8.180 | 735,094 | -0.06(-0.69%) |
Jun 24, 2022 | 8.038 | 8.303 | 7.981 | 8.237 | 1,221,422 | +0.29(+3.69%) |
Jun 23, 2022 | 8.085 | 8.113 | 7.863 | 7.943 | 1,074,828 | -0.09(-1.06%) |
Jun 22, 2022 | 7.924 | 8.147 | 7.915 | 8.028 | 629,081 | -0.01(-0.12%) |
Jun 21, 2022 | 8.076 | 8.104 | 7.952 | 8.038 | 899,548 | +0.02(+0.24%) |
Jun 17, 2022 | 7.621 | 8.028 | 7.612 | 8.019 | 1,553,019 | +0.37(+4.83%) |
Jun 16, 2022 | 7.650 | 7.735 | 7.399 | 7.650 | 2,124,587 | -0.15(-1.94%) |
Jun 15, 2022 | 7.706 | 7.910 | 7.697 | 7.801 | 2,127,941 | +0.19(+2.49%) |
Jun 14, 2022 | 7.934 | 7.943 | 7.569 | 7.612 | 1,030,402 | -0.27(-3.48%) |
Jun 13, 2022 | 7.943 | 8.019 | 7.645 | 7.886 | 1,978,771 | -0.39(-4.69%) |
Jun 10, 2022 | 8.530 | 8.577 | 8.274 | 8.274 | 1,097,282 | -0.41(-4.69%) |
Jun 09, 2022 | 8.795 | 8.942 | 8.648 | 8.681 | 609,050 | -0.28(-3.17%) |
Jun 08, 2022 | 8.965 | 9.093 | 8.861 | 8.965 | 606,579 | -0.03(-0.32%) |
Jun 07, 2022 | 8.710 | 9.022 | 8.568 | 8.994 | 1,139,725 | +0.16(+1.82%) |
Jun 06, 2022 | 9.079 | 9.212 | 8.814 | 8.833 | 1,312,029 | -0.31(-3.42%) |
Jun 03, 2022 | 9.306 | 9.306 | 9.070 | 9.145 | 1,106,513 | -0.29(-3.11%) |
Jun 02, 2022 | 9.287 | 9.534 | 9.259 | 9.439 | 1,296,801 | -0.04(-0.40%) |
Jun 01, 2022 | 9.770 | 9.836 | 9.420 | 9.477 | 1,310,507 | -0.19(-1.96%) |
May 31, 2022 | 9.410 | 9.694 | 9.250 | 9.666 | 1,863,910 | +0.27(+2.92%) |
May 27, 2022 | 9.231 | 9.410 | 9.231 | 9.392 | 931,571 | +0.15(+1.64%) |
May 26, 2022 | 8.767 | 9.268 | 8.719 | 9.240 | 989,222 | +0.50(+5.73%) |
May 25, 2022 | 8.627 | 8.824 | 8.579 | 8.739 | 1,204,374 | +0.08(+0.98%) |
May 24, 2022 | 8.646 | 8.702 | 8.505 | 8.655 | 1,423,681 | -0.07(-0.75%) |
May 23, 2022 | 8.636 | 8.768 | 8.496 | 8.721 | 800,196 | +0.14(+1.64%) |
May 20, 2022 | 8.336 | 8.589 | 8.271 | 8.580 | 1,186,274 | +0.37(+4.45%) |
May 19, 2022 | 7.905 | 8.317 | 7.905 | 8.214 | 890,504 | +0.18(+2.22%) |
May 18, 2022 | 8.196 | 8.341 | 8.003 | 8.036 | 1,709,894 | -0.31(-3.71%) |
May 17, 2022 | 8.205 | 8.486 | 8.205 | 8.346 | 2,459,100 | +0.27(+3.37%) |
May 16, 2022 | 7.952 | 8.121 | 7.933 | 8.074 | 1,163,351 | +0.13(+1.65%) |
May 13, 2022 | 7.867 | 8.036 | 7.792 | 7.942 | 1,354,785 | +0.23(+2.92%) |
May 12, 2022 | 7.445 | 7.820 | 7.417 | 7.717 | 1,563,390 | +0.23(+3.13%) |
May 11, 2022 | 7.549 | 7.830 | 7.464 | 7.483 | 1,344,420 | -0.08(-0.99%) |
May 10, 2022 | 7.502 | 7.642 | 7.361 | 7.558 | 1,672,594 | +0.09(+1.26%) |
May 09, 2022 | 7.633 | 7.717 | 7.380 | 7.464 | 1,452,151 | -0.33(-4.21%) |
May 06, 2022 | 8.036 | 8.214 | 7.722 | 7.792 | 2,070,524 | -0.31(-3.82%) |
May 05, 2022 | 8.430 | 8.533 | 8.008 | 8.102 | 1,709,414 | -0.50(-5.78%) |
May 04, 2022 | 8.843 | 8.843 | 8.332 | 8.599 | 1,609,441 | -0.21(-2.34%) |
May 03, 2022 | 8.636 | 8.899 | 8.627 | 8.805 | 1,348,168 | +0.15(+1.73%) |
May 02, 2022 | 8.758 | 8.833 | 8.425 | 8.655 | 2,259,359 | +0.00(+0.00%) |
Apr 29, 2022 | 8.674 | 8.731 | 8.453 | 8.655 | 2,409,211 | +0.03(+0.33%) |
Apr 28, 2022 | 8.674 | 8.777 | 8.046 | 8.627 | 2,128,278 | -0.07(-0.76%) |
Apr 27, 2022 | 9.330 | 9.340 | 8.683 | 8.693 | 1,643,508 | -0.57(-6.17%) |
Apr 26, 2022 | 9.311 | 9.344 | 9.133 | 9.265 | 1,122,731 | -0.04(-0.40%) |
Apr 25, 2022 | 9.265 | 9.349 | 8.927 | 9.302 | 1,420,902 | -0.08(-0.90%) |
Apr 22, 2022 | 9.883 | 9.907 | 9.377 | 9.386 | 813,645 | -0.57(-5.74%) |
Apr 21, 2022 | 10.78 | 10.78 | 9.949 | 9.958 | 1,605,757 | -0.68(-6.43%) |
Apr 20, 2022 | 10.61 | 10.73 | 10.42 | 10.64 | 1,075,022 | +0.06(+0.53%) |
Apr 19, 2022 | 10.31 | 10.66 | 10.31 | 10.59 | 2,030,918 | +0.29(+2.82%) |
Apr 18, 2022 | 10.13 | 10.35 | 10.13 | 10.30 | 408,068 | +0.03(+0.27%) |
Apr 14, 2022 | 10.38 | 10.49 | 10.27 | 10.27 | 471,433 | -0.08(-0.82%) |
Apr 13, 2022 | 10.26 | 10.46 | 10.26 | 10.35 | 565,048 | +0.14(+1.38%) |
Apr 12, 2022 | 10.52 | 10.55 | 10.14 | 10.21 | 739,695 | -0.17(-1.63%) |
Apr 11, 2022 | 10.15 | 10.42 | 10.15 | 10.38 | 834,841 | +0.18(+1.75%) |
Apr 08, 2022 | 10.15 | 10.29 | 10.07 | 10.20 | 284,426 | +0.00(+0.00%) |
Apr 07, 2022 | 10.27 | 10.34 | 10.08 | 10.20 | 691,281 | -0.08(-0.73%) |
Apr 06, 2022 | 10.30 | 10.35 | 10.16 | 10.28 | 914,423 | -0.12(-1.17%) |
Apr 05, 2022 | 10.76 | 10.82 | 10.39 | 10.40 | 997,518 | -0.43(-3.98%) |
Apr 04, 2022 | 10.94 | 11.01 | 10.79 | 10.83 | 965,503 | -0.15(-1.37%) |