Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.613 | 5.881 | 5.560 | 5.672 | 1,454,820 | -0.13(-2.31%) |
Jun 29, 2022 | 6.238 | 6.245 | 5.761 | 5.806 | 1,182,066 | -0.31(-4.99%) |
Jun 28, 2022 | 6.305 | 6.387 | 5.910 | 6.111 | 1,364,952 | +0.01(+0.12%) |
Jun 27, 2022 | 5.672 | 6.160 | 5.650 | 6.104 | 2,134,257 | +0.55(+9.92%) |
Jun 24, 2022 | 5.627 | 5.843 | 5.523 | 5.553 | 5,075,852 | +0.03(+0.54%) |
Jun 23, 2022 | 5.933 | 6.082 | 5.419 | 5.523 | 1,686,363 | -0.39(-6.61%) |
Jun 22, 2022 | 6.193 | 6.305 | 5.868 | 5.914 | 1,667,475 | -0.61(-9.41%) |
Jun 21, 2022 | 6.439 | 6.577 | 6.372 | 6.528 | 2,221,308 | +0.26(+4.16%) |
Jun 17, 2022 | 6.923 | 6.997 | 5.977 | 6.268 | 4,097,280 | -0.71(-10.23%) |
Jun 16, 2022 | 7.079 | 7.275 | 6.900 | 6.982 | 1,444,471 | -0.35(-4.77%) |
Jun 15, 2022 | 7.429 | 7.652 | 7.168 | 7.332 | 1,292,275 | -0.05(-0.71%) |
Jun 14, 2022 | 7.697 | 7.801 | 7.232 | 7.384 | 1,591,305 | -0.16(-2.07%) |
Jun 13, 2022 | 7.481 | 7.755 | 7.363 | 7.540 | 1,563,741 | -0.43(-5.39%) |
Jun 10, 2022 | 8.081 | 8.088 | 7.622 | 7.970 | 1,275,008 | -0.23(-2.80%) |
Jun 09, 2022 | 8.317 | 8.436 | 8.162 | 8.199 | 1,257,401 | -0.18(-2.12%) |
Jun 08, 2022 | 8.428 | 8.447 | 8.155 | 8.377 | 2,633,361 | -0.05(-0.61%) |
Jun 07, 2022 | 8.214 | 8.443 | 8.184 | 8.428 | 3,149,627 | +0.18(+2.24%) |
Jun 06, 2022 | 8.399 | 8.451 | 8.036 | 8.243 | 1,977,983 | -0.09(-1.07%) |
Jun 03, 2022 | 8.377 | 8.399 | 8.147 | 8.332 | 2,036,711 | +0.01(+0.09%) |
Jun 02, 2022 | 8.236 | 8.480 | 8.169 | 8.325 | 2,129,698 | +0.03(+0.36%) |
Jun 01, 2022 | 8.325 | 8.621 | 8.258 | 8.295 | 2,340,890 | +0.06(+0.72%) |
May 31, 2022 | 8.562 | 8.834 | 8.199 | 8.236 | 2,100,072 | -0.16(-1.94%) |
May 27, 2022 | 8.214 | 8.502 | 8.140 | 8.399 | 848,147 | +0.13(+1.61%) |
May 26, 2022 | 8.525 | 8.687 | 8.251 | 8.266 | 1,417,002 | -0.13(-1.59%) |
May 25, 2022 | 8.162 | 8.414 | 8.088 | 8.399 | 1,713,482 | +0.24(+2.90%) |
May 24, 2022 | 8.266 | 8.362 | 8.036 | 8.162 | 1,294,909 | -0.19(-2.30%) |
May 23, 2022 | 7.844 | 8.354 | 7.844 | 8.354 | 975,634 | +0.58(+7.52%) |
May 20, 2022 | 7.607 | 7.836 | 7.600 | 7.770 | 967,065 | +0.26(+3.45%) |
May 19, 2022 | 7.207 | 7.666 | 6.970 | 7.511 | 605,264 | +0.12(+1.60%) |
May 18, 2022 | 7.555 | 7.651 | 7.222 | 7.392 | 654,973 | -0.13(-1.67%) |
May 17, 2022 | 7.548 | 7.614 | 7.466 | 7.518 | 479,062 | +0.04(+0.49%) |
May 16, 2022 | 7.348 | 7.637 | 7.289 | 7.481 | 375,515 | +0.23(+3.16%) |
May 13, 2022 | 7.178 | 7.344 | 7.137 | 7.252 | 614,167 | +0.18(+2.51%) |
May 12, 2022 | 7.169 | 7.250 | 6.892 | 7.074 | 504,569 | -0.12(-1.72%) |
May 11, 2022 | 7.323 | 7.505 | 7.155 | 7.198 | 517,945 | +0.06(+0.82%) |
May 10, 2022 | 7.323 | 7.593 | 6.957 | 7.140 | 522,364 | -0.11(-1.51%) |
May 09, 2022 | 7.812 | 7.892 | 7.169 | 7.250 | 580,878 | -0.77(-9.65%) |
May 06, 2022 | 7.943 | 8.104 | 7.804 | 8.023 | 513,458 | +0.23(+3.00%) |
May 05, 2022 | 8.337 | 8.403 | 7.512 | 7.790 | 1,265,901 | -0.53(-6.40%) |
May 04, 2022 | 8.607 | 8.669 | 7.914 | 8.323 | 1,032,033 | -0.04(-0.44%) |
May 03, 2022 | 8.009 | 8.615 | 8.009 | 8.359 | 830,583 | +0.35(+4.38%) |
May 02, 2022 | 7.812 | 8.133 | 7.699 | 8.009 | 728,097 | +0.00(+0.00%) |
Apr 29, 2022 | 8.498 | 8.545 | 7.972 | 8.009 | 543,931 | -0.45(-5.27%) |
Apr 28, 2022 | 8.337 | 8.578 | 8.031 | 8.454 | 339,571 | +0.18(+2.21%) |
Apr 27, 2022 | 8.089 | 8.323 | 7.950 | 8.272 | 347,488 | +0.23(+2.81%) |
Apr 26, 2022 | 8.111 | 8.359 | 8.016 | 8.045 | 434,689 | -0.09(-1.08%) |
Apr 25, 2022 | 8.104 | 8.263 | 7.737 | 8.133 | 660,232 | -0.30(-3.55%) |
Apr 22, 2022 | 8.724 | 9.075 | 8.410 | 8.432 | 552,289 | -0.41(-4.62%) |
Apr 21, 2022 | 9.126 | 9.381 | 8.819 | 8.841 | 782,960 | -0.18(-1.94%) |
Apr 20, 2022 | 8.841 | 9.082 | 8.841 | 9.016 | 337,838 | +0.17(+1.90%) |
Apr 19, 2022 | 8.878 | 8.914 | 8.761 | 8.848 | 324,727 | -0.07(-0.82%) |
Apr 18, 2022 | 8.870 | 9.053 | 8.826 | 8.921 | 321,745 | +0.09(+1.08%) |
Apr 14, 2022 | 8.834 | 8.943 | 8.783 | 8.826 | 350,778 | -0.01(-0.08%) |
Apr 13, 2022 | 8.907 | 9.079 | 8.732 | 8.834 | 501,408 | +0.04(+0.50%) |
Apr 12, 2022 | 8.819 | 9.162 | 8.753 | 8.790 | 402,485 | +0.05(+0.58%) |
Apr 11, 2022 | 8.907 | 8.907 | 8.622 | 8.739 | 509,465 | -0.30(-3.31%) |
Apr 08, 2022 | 8.374 | 9.104 | 8.374 | 9.038 | 1,095,923 | +0.72(+8.69%) |
Apr 07, 2022 | 8.184 | 8.659 | 7.921 | 8.315 | 1,139,334 | +0.54(+6.95%) |
Apr 06, 2022 | 7.848 | 7.936 | 7.746 | 7.775 | 469,263 | -0.02(-0.28%) |
Apr 05, 2022 | 7.936 | 8.118 | 7.731 | 7.797 | 565,025 | -0.08(-1.02%) |
Apr 04, 2022 | 8.053 | 8.188 | 7.709 | 7.877 | 540,216 | -0.15(-1.82%) |