Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.760 | 7.770 | 7.170 | 7.490 | 1,144,465 | -0.42(-5.31%) |
Jun 29, 2022 | 7.990 | 8.000 | 7.770 | 7.910 | 823,637 | -0.11(-1.37%) |
Jun 28, 2022 | 8.330 | 8.360 | 8.000 | 8.020 | 802,172 | -0.25(-3.02%) |
Jun 27, 2022 | 8.550 | 8.570 | 8.140 | 8.270 | 920,940 | -0.23(-2.71%) |
Jun 24, 2022 | 7.960 | 8.500 | 7.960 | 8.500 | 2,282,599 | +0.55(+6.92%) |
Jun 23, 2022 | 7.810 | 8.070 | 7.630 | 7.950 | 1,222,617 | +0.19(+2.45%) |
Jun 22, 2022 | 7.470 | 7.950 | 7.450 | 7.760 | 1,048,585 | +0.17(+2.24%) |
Jun 21, 2022 | 7.500 | 7.789 | 7.475 | 7.590 | 1,107,783 | +0.15(+2.02%) |
Jun 17, 2022 | 7.090 | 7.560 | 7.050 | 7.440 | 2,724,368 | +0.40(+5.68%) |
Jun 16, 2022 | 7.060 | 7.140 | 6.870 | 7.040 | 1,151,876 | -0.29(-3.96%) |
Jun 15, 2022 | 7.270 | 7.570 | 7.150 | 7.330 | 1,852,190 | +0.14(+1.95%) |
Jun 14, 2022 | 7.340 | 7.415 | 6.990 | 7.190 | 748,436 | -0.10(-1.37%) |
Jun 13, 2022 | 7.320 | 7.490 | 7.165 | 7.290 | 1,066,972 | -0.35(-4.58%) |
Jun 10, 2022 | 7.910 | 7.970 | 7.480 | 7.640 | 601,687 | -0.47(-5.80%) |
Jun 09, 2022 | 8.190 | 8.270 | 7.970 | 8.110 | 730,577 | -0.18(-2.17%) |
Jun 08, 2022 | 8.190 | 8.460 | 8.070 | 8.290 | 702,228 | +0.05(+0.61%) |
Jun 07, 2022 | 7.840 | 8.240 | 7.690 | 8.240 | 864,167 | +0.32(+4.04%) |
Jun 06, 2022 | 8.200 | 8.320 | 7.630 | 7.920 | 976,665 | -0.11(-1.37%) |
Jun 03, 2022 | 8.280 | 8.420 | 7.955 | 8.030 | 942,660 | -0.41(-4.86%) |
Jun 02, 2022 | 8.170 | 8.530 | 8.120 | 8.440 | 1,342,115 | +0.22(+2.68%) |
Jun 01, 2022 | 8.180 | 8.410 | 8.015 | 8.220 | 1,833,546 | +0.11(+1.36%) |
May 31, 2022 | 8.430 | 8.630 | 7.890 | 8.110 | 3,376,192 | -0.38(-4.48%) |
May 27, 2022 | 8.080 | 8.675 | 8.060 | 8.490 | 2,056,462 | +0.78(+10.12%) |
May 26, 2022 | 7.410 | 7.785 | 7.360 | 7.710 | 1,199,401 | +0.17(+2.25%) |
May 25, 2022 | 7.170 | 7.630 | 7.170 | 7.540 | 860,294 | +0.28(+3.86%) |
May 24, 2022 | 7.530 | 7.530 | 7.110 | 7.260 | 962,946 | -0.40(-5.22%) |
May 23, 2022 | 7.680 | 7.760 | 7.370 | 7.660 | 1,124,770 | -0.04(-0.52%) |
May 20, 2022 | 7.890 | 7.949 | 7.380 | 7.700 | 1,139,953 | +0.01(+0.13%) |
May 19, 2022 | 7.640 | 8.060 | 7.600 | 7.690 | 1,097,779 | +0.03(+0.39%) |
May 18, 2022 | 7.700 | 8.080 | 7.550 | 7.660 | 1,081,918 | -0.24(-3.04%) |
May 17, 2022 | 7.910 | 8.115 | 7.540 | 7.900 | 1,039,538 | +0.16(+2.07%) |
May 16, 2022 | 8.020 | 8.340 | 7.715 | 7.740 | 1,310,365 | -0.31(-3.85%) |
May 13, 2022 | 7.360 | 8.070 | 7.270 | 8.050 | 3,282,448 | +0.92(+12.90%) |
May 12, 2022 | 7.000 | 7.320 | 6.870 | 7.130 | 6,364,373 | -0.03(-0.42%) |
May 11, 2022 | 7.430 | 7.600 | 6.990 | 7.160 | 3,026,135 | -0.32(-4.28%) |
May 10, 2022 | 8.080 | 8.200 | 7.400 | 7.480 | 3,632,670 | -0.31(-3.98%) |
May 09, 2022 | 8.280 | 8.375 | 7.695 | 7.790 | 1,826,639 | -0.73(-8.57%) |
May 06, 2022 | 9.010 | 9.160 | 8.470 | 8.520 | 1,082,842 | -0.56(-6.17%) |
May 05, 2022 | 9.600 | 9.600 | 8.950 | 9.080 | 1,307,457 | -0.68(-6.97%) |
May 04, 2022 | 9.500 | 9.860 | 8.860 | 9.760 | 1,094,834 | +0.26(+2.74%) |
May 03, 2022 | 9.750 | 9.840 | 9.400 | 9.500 | 1,129,553 | -0.29(-2.96%) |
May 02, 2022 | 9.380 | 9.910 | 9.174 | 9.790 | 1,031,999 | +0.41(+4.37%) |
Apr 29, 2022 | 9.860 | 9.980 | 9.360 | 9.380 | 1,181,110 | -0.50(-5.06%) |
Apr 28, 2022 | 9.550 | 9.970 | 9.300 | 9.880 | 767,644 | +0.47(+4.99%) |
Apr 27, 2022 | 9.550 | 9.740 | 9.360 | 9.410 | 794,780 | -0.15(-1.57%) |
Apr 26, 2022 | 9.950 | 9.960 | 9.480 | 9.560 | 998,382 | -0.44(-4.40%) |
Apr 25, 2022 | 9.560 | 10.19 | 9.490 | 10.00 | 1,440,809 | +0.34(+3.52%) |
Apr 22, 2022 | 9.800 | 10.19 | 9.660 | 9.660 | 1,059,276 | -0.16(-1.63%) |
Apr 21, 2022 | 10.26 | 10.48 | 9.795 | 9.820 | 1,824,112 | -0.25(-2.48%) |
Apr 20, 2022 | 10.43 | 10.51 | 10.07 | 10.07 | 1,315,639 | -0.30(-2.89%) |
Apr 19, 2022 | 10.14 | 10.54 | 10.11 | 10.37 | 4,025,086 | +0.18(+1.77%) |
Apr 18, 2022 | 10.62 | 10.79 | 9.980 | 10.19 | 679,207 | -0.47(-4.41%) |
Apr 14, 2022 | 11.05 | 11.07 | 10.64 | 10.66 | 773,898 | -0.34(-3.09%) |
Apr 13, 2022 | 10.56 | 11.07 | 10.47 | 11.00 | 747,969 | +0.38(+3.58%) |
Apr 12, 2022 | 10.64 | 11.04 | 10.48 | 10.62 | 702,442 | +0.26(+2.51%) |
Apr 11, 2022 | 10.32 | 10.54 | 10.09 | 10.36 | 861,852 | -0.18(-1.71%) |
Apr 08, 2022 | 10.76 | 10.86 | 10.51 | 10.54 | 756,171 | -0.32(-2.95%) |
Apr 07, 2022 | 10.89 | 11.14 | 10.64 | 10.86 | 751,335 | -0.05(-0.46%) |
Apr 06, 2022 | 11.39 | 11.42 | 10.79 | 10.91 | 781,561 | -0.68(-5.87%) |
Apr 05, 2022 | 12.22 | 12.29 | 11.45 | 11.59 | 1,202,136 | -0.66(-5.39%) |
Apr 04, 2022 | 12.01 | 12.37 | 12.00 | 12.25 | 1,063,428 | +0.32(+2.68%) |