Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.389 | 8.565 | 8.374 | 8.435 | 12,722,887 | -0.06(-0.72%) |
Jun 29, 2022 | 8.557 | 8.587 | 8.450 | 8.496 | 11,768,094 | -0.10(-1.15%) |
Jun 28, 2022 | 8.753 | 8.829 | 8.550 | 8.595 | 14,288,530 | -0.13(-1.47%) |
Jun 27, 2022 | 8.791 | 8.844 | 8.659 | 8.723 | 13,280,110 | -0.02(-0.26%) |
Jun 24, 2022 | 8.467 | 8.780 | 8.459 | 8.746 | 16,599,218 | +0.32(+3.85%) |
Jun 23, 2022 | 8.203 | 8.429 | 8.165 | 8.422 | 15,883,887 | +0.25(+3.04%) |
Jun 22, 2022 | 8.007 | 8.241 | 7.977 | 8.173 | 15,830,901 | +0.09(+1.12%) |
Jun 21, 2022 | 7.962 | 8.150 | 7.939 | 8.082 | 16,418,832 | +0.23(+2.98%) |
Jun 17, 2022 | 7.600 | 7.901 | 7.570 | 7.849 | 29,642,970 | +0.29(+3.79%) |
Jun 16, 2022 | 7.803 | 7.845 | 7.532 | 7.562 | 29,638,244 | -0.48(-6.00%) |
Jun 15, 2022 | 8.143 | 8.210 | 7.803 | 8.045 | 38,096,868 | -0.06(-0.74%) |
Jun 14, 2022 | 8.316 | 8.371 | 8.045 | 8.105 | 29,644,218 | -0.20(-2.45%) |
Jun 13, 2022 | 8.859 | 8.859 | 8.293 | 8.309 | 37,872,784 | -0.70(-7.78%) |
Jun 10, 2022 | 9.123 | 9.153 | 8.904 | 9.010 | 16,102,521 | -0.18(-1.97%) |
Jun 09, 2022 | 9.138 | 9.355 | 9.123 | 9.191 | 17,917,996 | +0.15(+1.67%) |
Jun 08, 2022 | 9.145 | 9.168 | 9.010 | 9.040 | 10,080,482 | -0.13(-1.40%) |
Jun 07, 2022 | 9.047 | 9.198 | 9.025 | 9.168 | 7,710,224 | +0.09(+1.00%) |
Jun 06, 2022 | 9.093 | 9.198 | 9.062 | 9.078 | 9,168,202 | -0.02(-0.17%) |
Jun 03, 2022 | 9.176 | 9.213 | 9.078 | 9.093 | 10,292,949 | -0.10(-1.07%) |
Jun 02, 2022 | 9.160 | 9.198 | 9.070 | 9.191 | 11,286,157 | +0.02(+0.16%) |
Jun 01, 2022 | 9.236 | 9.243 | 9.025 | 9.176 | 13,581,726 | -0.05(-0.49%) |
May 31, 2022 | 9.160 | 9.274 | 9.093 | 9.221 | 57,804,628 | +0.02(+0.16%) |
May 27, 2022 | 9.062 | 9.206 | 8.998 | 9.206 | 10,984,957 | +0.17(+1.83%) |
May 26, 2022 | 8.920 | 9.122 | 8.902 | 9.040 | 14,012,660 | +0.17(+1.94%) |
May 25, 2022 | 8.913 | 8.958 | 8.779 | 8.868 | 16,712,430 | -0.03(-0.34%) |
May 24, 2022 | 8.950 | 8.950 | 8.771 | 8.898 | 15,236,009 | -0.06(-0.67%) |
May 23, 2022 | 8.823 | 9.003 | 8.812 | 8.958 | 17,336,140 | +0.18(+2.04%) |
May 20, 2022 | 8.779 | 8.823 | 8.607 | 8.779 | 19,486,940 | +0.03(+0.34%) |
May 19, 2022 | 8.838 | 8.969 | 8.726 | 8.749 | 24,237,600 | -0.13(-1.43%) |
May 18, 2022 | 9.017 | 9.040 | 8.853 | 8.876 | 19,216,610 | -0.16(-1.82%) |
May 17, 2022 | 9.174 | 9.182 | 8.905 | 9.040 | 20,512,750 | -0.13(-1.46%) |
May 16, 2022 | 9.256 | 9.279 | 9.114 | 9.174 | 18,040,864 | -0.07(-0.81%) |
May 13, 2022 | 9.047 | 9.249 | 9.010 | 9.249 | 21,955,944 | +0.21(+2.31%) |
May 12, 2022 | 9.010 | 9.100 | 8.846 | 9.040 | 29,398,112 | -0.02(-0.25%) |
May 11, 2022 | 9.144 | 9.197 | 9.025 | 9.062 | 24,337,912 | -0.07(-0.74%) |
May 10, 2022 | 9.241 | 9.443 | 9.044 | 9.129 | 29,380,576 | -0.02(-0.24%) |
May 09, 2022 | 9.137 | 9.234 | 9.055 | 9.152 | 20,786,186 | -0.11(-1.21%) |
May 06, 2022 | 9.032 | 9.286 | 9.025 | 9.264 | 21,718,386 | +0.20(+2.22%) |
May 05, 2022 | 9.032 | 9.212 | 8.950 | 9.062 | 24,346,400 | +0.01(+0.17%) |
May 04, 2022 | 8.928 | 9.070 | 8.767 | 9.047 | 23,633,866 | +0.10(+1.08%) |
May 03, 2022 | 8.584 | 8.965 | 8.584 | 8.950 | 32,824,694 | +0.59(+7.05%) |
May 02, 2022 | 8.219 | 8.372 | 8.107 | 8.361 | 21,005,456 | +0.16(+2.00%) |
Apr 29, 2022 | 8.562 | 8.592 | 8.174 | 8.196 | 21,387,718 | -0.37(-4.27%) |
Apr 28, 2022 | 8.278 | 8.566 | 8.185 | 8.562 | 22,409,938 | +0.37(+4.56%) |
Apr 27, 2022 | 8.218 | 8.270 | 8.130 | 8.189 | 19,602,952 | +0.01(+0.18%) |
Apr 26, 2022 | 8.580 | 8.643 | 8.130 | 8.174 | 25,434,060 | -0.44(-5.14%) |
Apr 25, 2022 | 8.506 | 8.632 | 8.314 | 8.617 | 20,069,188 | +0.06(+0.69%) |
Apr 22, 2022 | 8.757 | 8.765 | 8.529 | 8.558 | 18,406,544 | -0.21(-2.36%) |
Apr 21, 2022 | 8.890 | 8.964 | 8.757 | 8.765 | 12,828,027 | -0.09(-1.00%) |
Apr 20, 2022 | 8.794 | 8.949 | 8.739 | 8.853 | 13,400,107 | +0.10(+1.10%) |
Apr 19, 2022 | 9.090 | 9.112 | 8.728 | 8.757 | 23,549,612 | -0.31(-3.42%) |
Apr 18, 2022 | 9.200 | 9.208 | 9.031 | 9.068 | 14,064,539 | -0.15(-1.60%) |
Apr 14, 2022 | 9.260 | 9.333 | 9.182 | 9.215 | 11,764,014 | -0.04(-0.48%) |
Apr 13, 2022 | 9.267 | 9.315 | 9.193 | 9.260 | 10,510,616 | +0.01(+0.08%) |
Apr 12, 2022 | 9.319 | 9.400 | 9.237 | 9.252 | 13,251,343 | +0.03(+0.32%) |
Apr 11, 2022 | 9.289 | 9.392 | 9.193 | 9.223 | 13,584,033 | -0.08(-0.87%) |
Apr 08, 2022 | 9.282 | 9.422 | 9.252 | 9.304 | 9,252,692 | +0.04(+0.48%) |
Apr 07, 2022 | 9.282 | 9.356 | 9.104 | 9.260 | 14,482,315 | -0.03(-0.32%) |
Apr 06, 2022 | 9.452 | 9.452 | 9.282 | 9.289 | 14,451,300 | -0.19(-2.02%) |
Apr 05, 2022 | 9.636 | 9.732 | 9.452 | 9.481 | 13,250,322 | -0.18(-1.91%) |
Apr 04, 2022 | 9.695 | 9.725 | 9.533 | 9.666 | 11,073,963 | -0.06(-0.61%) |