Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.600 | 6.960 | 6.455 | 6.540 | 683,710 | -0.29(-4.25%) |
Jun 29, 2022 | 7.500 | 7.560 | 6.780 | 6.830 | 1,190,226 | -0.54(-7.33%) |
Jun 28, 2022 | 7.440 | 7.600 | 7.140 | 7.370 | 654,875 | +0.17(+2.36%) |
Jun 27, 2022 | 6.600 | 7.270 | 6.572 | 7.200 | 1,332,341 | +0.64(+9.76%) |
Jun 24, 2022 | 6.800 | 6.980 | 6.520 | 6.560 | 4,869,112 | -0.14(-2.09%) |
Jun 23, 2022 | 7.160 | 7.210 | 6.500 | 6.700 | 1,589,273 | -0.36(-5.10%) |
Jun 22, 2022 | 7.090 | 7.280 | 7.010 | 7.060 | 1,263,973 | -0.53(-6.98%) |
Jun 21, 2022 | 7.380 | 7.760 | 7.320 | 7.590 | 920,728 | +0.38(+5.27%) |
Jun 17, 2022 | 8.120 | 8.230 | 7.150 | 7.210 | 1,590,132 | -0.97(-11.86%) |
Jun 16, 2022 | 7.980 | 8.230 | 7.800 | 8.180 | 1,189,935 | -0.05(-0.61%) |
Jun 15, 2022 | 8.160 | 8.370 | 7.980 | 8.230 | 632,234 | +0.07(+0.86%) |
Jun 14, 2022 | 8.690 | 8.910 | 8.090 | 8.160 | 868,238 | -0.34(-4.00%) |
Jun 13, 2022 | 8.610 | 8.800 | 8.100 | 8.500 | 1,354,904 | -0.61(-6.70%) |
Jun 10, 2022 | 8.740 | 9.240 | 8.620 | 9.110 | 902,922 | +0.21(+2.36%) |
Jun 09, 2022 | 9.390 | 9.420 | 8.880 | 8.900 | 794,222 | -0.63(-6.61%) |
Jun 08, 2022 | 9.650 | 9.740 | 9.200 | 9.530 | 882,694 | -0.06(-0.63%) |
Jun 07, 2022 | 9.650 | 9.860 | 9.420 | 9.590 | 852,431 | -0.09(-0.93%) |
Jun 06, 2022 | 9.610 | 9.790 | 9.410 | 9.680 | 1,036,465 | +0.26(+2.76%) |
Jun 03, 2022 | 9.110 | 9.430 | 9.040 | 9.420 | 645,734 | +0.31(+3.40%) |
Jun 02, 2022 | 9.260 | 9.570 | 9.090 | 9.110 | 579,664 | -0.24(-2.57%) |
Jun 01, 2022 | 9.130 | 9.490 | 9.100 | 9.350 | 969,052 | +0.46(+5.17%) |
May 31, 2022 | 9.280 | 9.640 | 8.690 | 8.890 | 1,022,056 | -0.08(-0.89%) |
May 27, 2022 | 8.580 | 9.190 | 8.520 | 8.970 | 722,454 | +0.40(+4.67%) |
May 26, 2022 | 8.520 | 8.790 | 8.450 | 8.570 | 576,883 | +0.13(+1.54%) |
May 25, 2022 | 7.790 | 8.500 | 7.790 | 8.440 | 1,277,626 | +0.66(+8.48%) |
May 24, 2022 | 7.750 | 7.820 | 7.430 | 7.780 | 400,918 | -0.07(-0.89%) |
May 23, 2022 | 7.460 | 7.900 | 7.340 | 7.850 | 590,021 | +0.47(+6.37%) |
May 20, 2022 | 7.560 | 7.710 | 7.230 | 7.380 | 417,897 | -0.11(-1.47%) |
May 19, 2022 | 7.430 | 7.890 | 7.370 | 7.490 | 567,400 | -0.21(-2.73%) |
May 18, 2022 | 8.120 | 8.270 | 7.455 | 7.700 | 892,995 | -0.30(-3.75%) |
May 17, 2022 | 7.490 | 8.110 | 7.320 | 8.000 | 1,737,565 | +0.67(+9.14%) |
May 16, 2022 | 6.980 | 7.420 | 6.970 | 7.330 | 818,234 | +0.35(+5.01%) |
May 13, 2022 | 6.780 | 7.190 | 6.775 | 6.980 | 1,113,783 | +0.36(+5.44%) |
May 12, 2022 | 6.200 | 6.640 | 5.900 | 6.620 | 1,084,138 | +0.32(+5.08%) |
May 11, 2022 | 6.510 | 6.750 | 6.230 | 6.300 | 810,949 | +0.12(+1.94%) |
May 10, 2022 | 6.660 | 6.670 | 5.930 | 6.180 | 1,487,185 | -0.27(-4.19%) |
May 09, 2022 | 7.310 | 7.310 | 6.430 | 6.450 | 1,247,651 | -1.06(-14.11%) |
May 06, 2022 | 7.500 | 7.760 | 7.250 | 7.510 | 1,212,720 | +0.09(+1.21%) |
May 05, 2022 | 7.530 | 7.660 | 7.064 | 7.420 | 1,094,534 | -0.20(-2.62%) |
May 04, 2022 | 7.270 | 7.635 | 7.060 | 7.620 | 968,744 | +0.53(+7.48%) |
May 03, 2022 | 6.690 | 7.200 | 6.690 | 7.090 | 702,754 | +0.42(+6.30%) |
May 02, 2022 | 6.530 | 6.690 | 6.190 | 6.670 | 1,102,698 | -0.01(-0.15%) |
Apr 29, 2022 | 6.920 | 7.095 | 6.615 | 6.680 | 1,198,020 | -0.23(-3.33%) |
Apr 28, 2022 | 6.770 | 6.975 | 6.300 | 6.910 | 819,287 | +0.26(+3.91%) |
Apr 27, 2022 | 6.500 | 6.755 | 6.280 | 6.650 | 923,377 | +0.19(+2.94%) |
Apr 26, 2022 | 6.570 | 6.880 | 6.440 | 6.460 | 751,407 | -0.11(-1.67%) |
Apr 25, 2022 | 6.260 | 6.680 | 6.080 | 6.570 | 1,344,765 | -0.05(-0.76%) |
Apr 22, 2022 | 6.990 | 7.150 | 6.615 | 6.620 | 971,987 | -0.43(-6.10%) |
Apr 21, 2022 | 7.400 | 7.412 | 6.815 | 7.050 | 728,353 | -0.25(-3.42%) |
Apr 20, 2022 | 7.170 | 7.435 | 7.060 | 7.300 | 545,490 | +0.20(+2.82%) |
Apr 19, 2022 | 7.180 | 7.180 | 6.830 | 7.100 | 667,437 | -0.14(-1.93%) |
Apr 18, 2022 | 6.930 | 7.325 | 6.890 | 7.240 | 888,390 | +0.32(+4.62%) |
Apr 14, 2022 | 6.290 | 6.980 | 6.170 | 6.920 | 1,191,947 | +0.65(+10.37%) |
Apr 13, 2022 | 6.250 | 6.380 | 6.150 | 6.270 | 659,536 | +0.16(+2.62%) |
Apr 12, 2022 | 6.200 | 6.470 | 6.100 | 6.110 | 667,604 | +0.09(+1.50%) |
Apr 11, 2022 | 6.060 | 6.110 | 5.835 | 6.020 | 409,869 | -0.19(-3.06%) |
Apr 08, 2022 | 5.920 | 6.290 | 5.900 | 6.210 | 668,377 | +0.29(+4.90%) |
Apr 07, 2022 | 5.750 | 5.950 | 5.510 | 5.920 | 710,536 | +0.24(+4.23%) |
Apr 06, 2022 | 5.760 | 5.950 | 5.566 | 5.680 | 650,762 | -0.13(-2.24%) |
Apr 05, 2022 | 6.090 | 6.160 | 5.790 | 5.810 | 658,562 | -0.26(-4.28%) |
Apr 04, 2022 | 5.900 | 6.090 | 5.885 | 6.070 | 605,627 | +0.29(+5.02%) |