Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.267 | 8.335 | 8.002 | 8.012 | 3,462,378 | -0.46(-5.43%) |
Jun 29, 2022 | 8.492 | 8.541 | 8.340 | 8.473 | 886,086 | -0.03(-0.35%) |
Jun 28, 2022 | 8.649 | 8.757 | 8.482 | 8.502 | 1,240,667 | +0.04(+0.46%) |
Jun 27, 2022 | 8.580 | 8.620 | 8.350 | 8.463 | 710,502 | -0.06(-0.69%) |
Jun 24, 2022 | 8.316 | 8.590 | 8.257 | 8.522 | 1,180,560 | +0.30(+3.69%) |
Jun 23, 2022 | 8.365 | 8.394 | 8.135 | 8.218 | 1,038,871 | -0.09(-1.06%) |
Jun 22, 2022 | 8.198 | 8.429 | 8.189 | 8.306 | 608,036 | -0.01(-0.12%) |
Jun 21, 2022 | 8.355 | 8.384 | 8.228 | 8.316 | 869,455 | +0.02(+0.24%) |
Jun 17, 2022 | 7.885 | 8.306 | 7.875 | 8.296 | 1,501,063 | +0.38(+4.83%) |
Jun 16, 2022 | 7.914 | 8.002 | 7.655 | 7.914 | 2,053,510 | -0.16(-1.94%) |
Jun 15, 2022 | 7.973 | 8.184 | 7.963 | 8.071 | 2,056,752 | +0.20(+2.49%) |
Jun 14, 2022 | 8.208 | 8.218 | 7.831 | 7.875 | 995,930 | -0.28(-3.48%) |
Jun 13, 2022 | 8.218 | 8.296 | 7.909 | 8.159 | 1,912,573 | -0.40(-4.69%) |
Jun 10, 2022 | 8.825 | 8.874 | 8.561 | 8.561 | 1,060,573 | -0.42(-4.69%) |
Jun 09, 2022 | 9.100 | 9.251 | 8.948 | 8.982 | 588,675 | -0.29(-3.17%) |
Jun 08, 2022 | 9.276 | 9.408 | 9.168 | 9.276 | 586,286 | -0.03(-0.32%) |
Jun 07, 2022 | 9.011 | 9.335 | 8.864 | 9.305 | 1,101,596 | +0.17(+1.82%) |
Jun 06, 2022 | 9.393 | 9.530 | 9.119 | 9.139 | 1,268,136 | -0.32(-3.42%) |
Jun 03, 2022 | 9.628 | 9.628 | 9.384 | 9.462 | 1,069,496 | -0.30(-3.11%) |
Jun 02, 2022 | 9.609 | 9.864 | 9.579 | 9.766 | 1,253,417 | -0.04(-0.40%) |
Jun 01, 2022 | 10.11 | 10.18 | 9.746 | 9.805 | 1,266,665 | -0.20(-1.96%) |
May 31, 2022 | 9.736 | 10.03 | 9.570 | 10.00 | 1,801,554 | +0.28(+2.92%) |
May 27, 2022 | 9.550 | 9.736 | 9.550 | 9.717 | 900,406 | +0.16(+1.64%) |
May 26, 2022 | 9.070 | 9.589 | 9.021 | 9.560 | 956,128 | +0.52(+5.73%) |
May 25, 2022 | 8.926 | 9.129 | 8.876 | 9.042 | 1,164,082 | +0.09(+0.98%) |
May 24, 2022 | 8.945 | 9.003 | 8.799 | 8.955 | 1,376,053 | -0.07(-0.75%) |
May 23, 2022 | 8.935 | 9.071 | 8.790 | 9.023 | 773,426 | +0.15(+1.64%) |
May 20, 2022 | 8.625 | 8.887 | 8.557 | 8.877 | 1,146,587 | +0.38(+4.45%) |
May 19, 2022 | 8.178 | 8.605 | 8.178 | 8.499 | 860,713 | +0.18(+2.22%) |
May 18, 2022 | 8.479 | 8.630 | 8.280 | 8.314 | 1,652,691 | -0.32(-3.71%) |
May 17, 2022 | 8.489 | 8.780 | 8.489 | 8.634 | 2,376,832 | +0.28(+3.37%) |
May 16, 2022 | 8.227 | 8.402 | 8.208 | 8.353 | 1,124,431 | +0.14(+1.65%) |
May 13, 2022 | 8.140 | 8.314 | 8.062 | 8.217 | 1,309,461 | +0.23(+2.92%) |
May 12, 2022 | 7.703 | 8.091 | 7.674 | 7.984 | 1,511,088 | +0.24(+3.13%) |
May 11, 2022 | 7.810 | 8.101 | 7.723 | 7.742 | 1,299,443 | -0.08(-0.99%) |
May 10, 2022 | 7.761 | 7.907 | 7.616 | 7.820 | 1,616,638 | +0.10(+1.26%) |
May 09, 2022 | 7.897 | 7.984 | 7.635 | 7.723 | 1,403,570 | -0.34(-4.21%) |
May 06, 2022 | 8.314 | 8.499 | 7.989 | 8.062 | 2,001,255 | -0.32(-3.82%) |
May 05, 2022 | 8.722 | 8.828 | 8.285 | 8.382 | 1,652,227 | -0.51(-5.78%) |
May 04, 2022 | 9.149 | 9.149 | 8.620 | 8.896 | 1,555,598 | -0.21(-2.34%) |
May 03, 2022 | 8.935 | 9.207 | 8.926 | 9.110 | 1,303,066 | +0.16(+1.73%) |
May 02, 2022 | 9.061 | 9.139 | 8.717 | 8.955 | 2,183,773 | +0.00(+0.00%) |
Apr 29, 2022 | 8.974 | 9.034 | 8.746 | 8.955 | 2,328,613 | +0.03(+0.33%) |
Apr 28, 2022 | 8.974 | 9.081 | 8.324 | 8.926 | 2,057,078 | -0.07(-0.76%) |
Apr 27, 2022 | 9.653 | 9.663 | 8.984 | 8.993 | 1,588,525 | -0.59(-6.17%) |
Apr 26, 2022 | 9.634 | 9.668 | 9.449 | 9.585 | 1,085,171 | -0.04(-0.40%) |
Apr 25, 2022 | 9.585 | 9.673 | 9.236 | 9.624 | 1,373,367 | -0.09(-0.90%) |
Apr 22, 2022 | 10.23 | 10.25 | 9.702 | 9.711 | 786,424 | -0.59(-5.74%) |
Apr 21, 2022 | 11.16 | 11.16 | 10.29 | 10.30 | 1,552,037 | -0.71(-6.43%) |
Apr 20, 2022 | 10.98 | 11.10 | 10.78 | 11.01 | 1,039,058 | +0.06(+0.53%) |
Apr 19, 2022 | 10.66 | 11.03 | 10.66 | 10.95 | 1,962,974 | +0.30(+2.82%) |
Apr 18, 2022 | 10.48 | 10.71 | 10.48 | 10.65 | 394,416 | +0.03(+0.27%) |
Apr 14, 2022 | 10.74 | 10.86 | 10.62 | 10.62 | 455,662 | -0.09(-0.82%) |
Apr 13, 2022 | 10.61 | 10.82 | 10.61 | 10.71 | 546,144 | +0.15(+1.38%) |
Apr 12, 2022 | 10.89 | 10.91 | 10.49 | 10.57 | 714,949 | -0.17(-1.63%) |
Apr 11, 2022 | 10.50 | 10.78 | 10.50 | 10.74 | 806,912 | +0.18(+1.75%) |
Apr 08, 2022 | 10.50 | 10.64 | 10.42 | 10.56 | 274,911 | +0.00(+0.00%) |
Apr 07, 2022 | 10.62 | 10.70 | 10.43 | 10.56 | 668,155 | -0.08(-0.73%) |
Apr 06, 2022 | 10.65 | 10.71 | 10.51 | 10.63 | 883,832 | -0.13(-1.17%) |
Apr 05, 2022 | 11.14 | 11.20 | 10.74 | 10.76 | 964,147 | -0.45(-3.98%) |
Apr 04, 2022 | 11.32 | 11.39 | 11.17 | 11.21 | 933,203 | -0.16(-1.37%) |