Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.600 | 6.900 | 6.600 | 6.780 | 512,251 | +0.25(+3.83%) |
Jun 29, 2022 | 6.610 | 6.610 | 6.410 | 6.530 | 282,856 | -0.03(-0.46%) |
Jun 28, 2022 | 6.660 | 6.860 | 6.455 | 6.560 | 215,742 | +0.03(+0.46%) |
Jun 27, 2022 | 6.340 | 6.585 | 6.110 | 6.530 | 227,120 | +0.31(+4.98%) |
Jun 24, 2022 | 5.970 | 6.370 | 5.850 | 6.220 | 667,473 | +0.38(+6.51%) |
Jun 23, 2022 | 6.000 | 6.112 | 5.750 | 5.840 | 315,399 | -0.12(-2.01%) |
Jun 22, 2022 | 6.040 | 6.170 | 5.675 | 5.960 | 370,388 | -0.35(-5.55%) |
Jun 21, 2022 | 6.340 | 6.580 | 6.250 | 6.310 | 247,589 | +0.11(+1.77%) |
Jun 17, 2022 | 6.430 | 6.490 | 6.180 | 6.200 | 267,153 | -0.22(-3.43%) |
Jun 16, 2022 | 6.700 | 6.740 | 6.370 | 6.420 | 317,253 | -0.45(-6.55%) |
Jun 15, 2022 | 6.880 | 6.970 | 6.630 | 6.870 | 281,774 | +0.06(+0.88%) |
Jun 14, 2022 | 7.510 | 7.510 | 6.700 | 6.810 | 191,825 | -0.45(-6.13%) |
Jun 13, 2022 | 7.590 | 7.670 | 7.035 | 7.255 | 224,228 | -0.69(-8.63%) |
Jun 10, 2022 | 8.050 | 8.220 | 7.760 | 7.940 | 203,692 | -0.21(-2.58%) |
Jun 09, 2022 | 8.560 | 8.560 | 8.130 | 8.150 | 187,481 | -0.49(-5.67%) |
Jun 08, 2022 | 8.500 | 8.679 | 8.410 | 8.640 | 276,055 | +0.17(+2.01%) |
Jun 07, 2022 | 8.060 | 8.520 | 8.040 | 8.470 | 341,330 | +0.45(+5.61%) |
Jun 06, 2022 | 8.310 | 8.480 | 7.905 | 8.020 | 165,400 | -0.26(-3.14%) |
Jun 03, 2022 | 8.060 | 8.360 | 7.980 | 8.280 | 454,772 | +0.20(+2.48%) |
Jun 02, 2022 | 8.650 | 8.720 | 8.050 | 8.080 | 524,199 | -0.64(-7.34%) |
Jun 01, 2022 | 7.600 | 8.750 | 7.600 | 8.720 | 1,076,018 | +1.26(+16.89%) |
May 31, 2022 | 7.690 | 7.870 | 7.430 | 7.460 | 491,243 | -0.19(-2.48%) |
May 27, 2022 | 7.550 | 7.730 | 7.430 | 7.650 | 208,046 | +0.04(+0.53%) |
May 26, 2022 | 7.460 | 7.860 | 7.460 | 7.610 | 498,526 | +0.20(+2.70%) |
May 25, 2022 | 7.280 | 7.670 | 6.950 | 7.410 | 458,182 | +0.10(+1.37%) |
May 24, 2022 | 6.730 | 7.380 | 6.550 | 7.310 | 535,986 | +0.56(+8.30%) |
May 23, 2022 | 6.380 | 6.770 | 6.320 | 6.750 | 396,210 | +0.40(+6.30%) |
May 20, 2022 | 6.430 | 6.545 | 6.210 | 6.350 | 144,420 | -0.03(-0.47%) |
May 19, 2022 | 6.220 | 6.505 | 6.210 | 6.380 | 252,418 | +0.07(+1.11%) |
May 18, 2022 | 6.580 | 6.665 | 6.150 | 6.310 | 314,608 | -0.27(-4.10%) |
May 17, 2022 | 6.530 | 6.828 | 6.470 | 6.580 | 401,640 | +0.14(+2.17%) |
May 16, 2022 | 6.450 | 6.620 | 6.400 | 6.440 | 324,629 | -0.03(-0.46%) |
May 13, 2022 | 6.440 | 6.680 | 6.310 | 6.470 | 320,361 | +0.04(+0.62%) |
May 12, 2022 | 6.550 | 6.580 | 6.200 | 6.430 | 387,327 | -0.17(-2.58%) |
May 11, 2022 | 6.830 | 7.050 | 6.550 | 6.600 | 288,355 | -0.07(-1.05%) |
May 10, 2022 | 6.800 | 6.990 | 6.500 | 6.670 | 326,669 | -0.08(-1.19%) |
May 09, 2022 | 7.020 | 7.020 | 6.685 | 6.750 | 388,398 | -0.45(-6.25%) |
May 06, 2022 | 7.190 | 7.270 | 6.854 | 7.200 | 242,329 | +0.13(+1.84%) |
May 05, 2022 | 7.220 | 7.220 | 6.660 | 7.070 | 258,511 | -0.13(-1.81%) |
May 04, 2022 | 6.800 | 7.250 | 6.700 | 7.200 | 493,226 | +0.53(+7.95%) |
May 03, 2022 | 6.560 | 6.782 | 6.520 | 6.670 | 213,838 | +0.13(+1.99%) |
May 02, 2022 | 6.650 | 6.765 | 6.360 | 6.540 | 383,878 | -0.15(-2.24%) |
Apr 29, 2022 | 6.910 | 7.000 | 6.610 | 6.690 | 196,779 | -0.20(-2.90%) |
Apr 28, 2022 | 6.760 | 7.030 | 6.500 | 6.890 | 253,988 | +0.23(+3.45%) |
Apr 27, 2022 | 6.740 | 6.820 | 6.540 | 6.660 | 1,471,474 | -0.06(-0.89%) |
Apr 26, 2022 | 6.790 | 7.050 | 6.710 | 6.720 | 307,900 | -0.08(-1.18%) |
Apr 25, 2022 | 7.000 | 7.080 | 6.420 | 6.800 | 1,277,297 | -0.62(-8.36%) |
Apr 22, 2022 | 7.800 | 7.865 | 7.330 | 7.420 | 278,919 | -0.44(-5.60%) |
Apr 21, 2022 | 8.240 | 8.260 | 7.770 | 7.860 | 301,734 | -0.31(-3.79%) |
Apr 20, 2022 | 8.210 | 8.220 | 7.950 | 8.170 | 244,161 | +0.00(+0.00%) |
Apr 19, 2022 | 8.330 | 8.460 | 8.111 | 8.170 | 236,726 | -0.24(-2.85%) |
Apr 18, 2022 | 8.340 | 8.890 | 8.070 | 8.410 | 888,209 | +0.10(+1.20%) |
Apr 14, 2022 | 8.200 | 8.400 | 8.120 | 8.310 | 147,430 | +0.11(+1.34%) |
Apr 13, 2022 | 8.260 | 8.530 | 8.190 | 8.200 | 246,004 | +0.02(+0.24%) |
Apr 12, 2022 | 8.240 | 8.555 | 8.080 | 8.180 | 159,059 | +0.12(+1.49%) |
Apr 11, 2022 | 8.340 | 8.480 | 7.990 | 8.060 | 230,048 | -0.35(-4.16%) |
Apr 08, 2022 | 8.200 | 8.590 | 8.200 | 8.410 | 190,174 | +0.18(+2.19%) |
Apr 07, 2022 | 8.210 | 8.260 | 7.960 | 8.230 | 161,149 | +0.07(+0.86%) |
Apr 06, 2022 | 8.280 | 8.380 | 8.020 | 8.160 | 169,577 | -0.13(-1.57%) |
Apr 05, 2022 | 8.680 | 8.865 | 8.240 | 8.290 | 179,332 | -0.44(-5.04%) |
Apr 04, 2022 | 8.520 | 8.750 | 8.300 | 8.730 | 188,315 | +0.35(+4.18%) |