Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.340 | 8.360 | 8.010 | 8.190 | 153,876 | -0.30(-3.53%) |
Jun 29, 2022 | 8.650 | 8.800 | 8.360 | 8.490 | 146,028 | -0.19(-2.19%) |
Jun 28, 2022 | 9.420 | 9.430 | 8.640 | 8.680 | 159,018 | -0.76(-8.05%) |
Jun 27, 2022 | 9.550 | 9.570 | 9.130 | 9.440 | 274,378 | -0.01(-0.11%) |
Jun 24, 2022 | 9.560 | 9.950 | 9.400 | 9.450 | 421,690 | -0.05(-0.53%) |
Jun 23, 2022 | 9.280 | 9.560 | 9.040 | 9.500 | 239,335 | +0.19(+2.04%) |
Jun 22, 2022 | 8.260 | 9.340 | 8.250 | 9.310 | 426,038 | +1.05(+12.71%) |
Jun 21, 2022 | 8.150 | 8.430 | 8.100 | 8.260 | 211,578 | +0.45(+5.76%) |
Jun 17, 2022 | 7.820 | 8.360 | 7.705 | 7.810 | 862,386 | +0.02(+0.26%) |
Jun 16, 2022 | 8.080 | 8.425 | 7.700 | 7.790 | 253,841 | -0.64(-7.59%) |
Jun 15, 2022 | 8.040 | 8.680 | 8.040 | 8.430 | 213,425 | +0.30(+3.69%) |
Jun 14, 2022 | 8.220 | 8.290 | 7.940 | 8.130 | 203,271 | -0.11(-1.33%) |
Jun 13, 2022 | 8.750 | 8.750 | 8.000 | 8.240 | 249,797 | -0.51(-5.83%) |
Jun 10, 2022 | 9.050 | 9.350 | 8.720 | 8.750 | 206,526 | -0.51(-5.51%) |
Jun 09, 2022 | 9.630 | 9.630 | 9.140 | 9.260 | 221,059 | -0.43(-4.44%) |
Jun 08, 2022 | 9.590 | 9.830 | 9.530 | 9.690 | 151,698 | +0.13(+1.36%) |
Jun 07, 2022 | 9.230 | 9.760 | 8.970 | 9.560 | 162,757 | +0.22(+2.36%) |
Jun 06, 2022 | 9.290 | 9.380 | 8.870 | 9.340 | 181,216 | +0.09(+0.97%) |
Jun 03, 2022 | 9.850 | 9.900 | 9.150 | 9.250 | 270,600 | -0.59(-6.00%) |
Jun 02, 2022 | 9.230 | 9.930 | 9.150 | 9.840 | 179,129 | +0.55(+5.92%) |
Jun 01, 2022 | 9.810 | 9.870 | 9.200 | 9.290 | 231,621 | -0.38(-3.93%) |
May 31, 2022 | 9.750 | 10.02 | 9.200 | 9.670 | 1,353,719 | -0.05(-0.51%) |
May 27, 2022 | 9.580 | 9.820 | 9.433 | 9.720 | 207,181 | +0.14(+1.46%) |
May 26, 2022 | 9.010 | 9.630 | 8.810 | 9.580 | 161,258 | +0.65(+7.28%) |
May 25, 2022 | 9.140 | 9.380 | 8.850 | 8.930 | 396,941 | -0.25(-2.72%) |
May 24, 2022 | 9.730 | 9.730 | 9.040 | 9.180 | 335,595 | -0.76(-7.65%) |
May 23, 2022 | 10.10 | 10.17 | 9.670 | 9.940 | 312,357 | -0.06(-0.60%) |
May 20, 2022 | 9.680 | 10.06 | 9.480 | 10.00 | 294,131 | +0.48(+5.04%) |
May 19, 2022 | 9.680 | 9.910 | 9.370 | 9.520 | 321,358 | -0.35(-3.55%) |
May 18, 2022 | 9.740 | 10.02 | 9.490 | 9.870 | 316,641 | -0.07(-0.70%) |
May 17, 2022 | 9.800 | 10.16 | 9.670 | 9.940 | 428,874 | +0.35(+3.65%) |
May 16, 2022 | 9.420 | 9.620 | 9.170 | 9.590 | 231,846 | +0.19(+2.02%) |
May 13, 2022 | 8.950 | 9.528 | 8.785 | 9.400 | 436,883 | +0.54(+6.09%) |
May 12, 2022 | 8.300 | 8.990 | 8.090 | 8.860 | 376,751 | +0.43(+5.10%) |
May 11, 2022 | 9.320 | 9.420 | 8.300 | 8.430 | 241,247 | -0.88(-9.45%) |
May 10, 2022 | 9.320 | 10.04 | 9.200 | 9.310 | 549,555 | -0.01(-0.11%) |
May 09, 2022 | 8.810 | 9.422 | 8.680 | 9.320 | 648,311 | +0.29(+3.21%) |
May 06, 2022 | 9.770 | 9.790 | 8.990 | 9.030 | 552,228 | -0.74(-7.57%) |
May 05, 2022 | 9.050 | 10.96 | 8.940 | 9.770 | 2,101,211 | +1.51(+18.28%) |
May 04, 2022 | 7.910 | 8.530 | 7.340 | 8.260 | 433,002 | +0.34(+4.29%) |
May 03, 2022 | 7.490 | 8.115 | 7.465 | 7.920 | 329,297 | +0.42(+5.60%) |
May 02, 2022 | 7.200 | 7.800 | 7.090 | 7.500 | 482,760 | +0.26(+3.59%) |
Apr 29, 2022 | 7.430 | 7.590 | 7.140 | 7.240 | 492,156 | -0.19(-2.56%) |
Apr 28, 2022 | 7.330 | 7.620 | 7.060 | 7.430 | 333,269 | +0.21(+2.91%) |
Apr 27, 2022 | 7.100 | 7.450 | 6.890 | 7.220 | 307,798 | +0.08(+1.12%) |
Apr 26, 2022 | 7.240 | 7.340 | 7.050 | 7.140 | 332,937 | -0.23(-3.12%) |
Apr 25, 2022 | 7.170 | 7.530 | 6.970 | 7.370 | 247,514 | +0.09(+1.24%) |
Apr 22, 2022 | 7.570 | 7.650 | 6.910 | 7.280 | 303,306 | -0.33(-4.34%) |
Apr 21, 2022 | 7.660 | 7.940 | 7.508 | 7.610 | 200,062 | -0.14(-1.81%) |
Apr 20, 2022 | 7.590 | 7.800 | 7.389 | 7.750 | 169,945 | +0.28(+3.75%) |
Apr 19, 2022 | 7.020 | 7.720 | 7.020 | 7.470 | 368,543 | +0.48(+6.87%) |
Apr 18, 2022 | 7.160 | 7.320 | 6.870 | 6.990 | 446,800 | -0.26(-3.59%) |
Apr 14, 2022 | 7.550 | 7.550 | 7.090 | 7.250 | 167,408 | -0.27(-3.59%) |
Apr 13, 2022 | 7.280 | 7.590 | 7.251 | 7.520 | 281,461 | +0.21(+2.87%) |
Apr 12, 2022 | 7.210 | 7.370 | 7.150 | 7.310 | 142,556 | +0.19(+2.67%) |
Apr 11, 2022 | 7.300 | 7.350 | 6.990 | 7.120 | 259,942 | -0.28(-3.78%) |
Apr 08, 2022 | 7.470 | 7.665 | 7.316 | 7.400 | 239,967 | -0.15(-1.99%) |
Apr 07, 2022 | 7.580 | 7.800 | 7.395 | 7.550 | 157,164 | +0.00(+0.00%) |
Apr 06, 2022 | 7.890 | 8.090 | 6.880 | 7.550 | 517,511 | -0.41(-5.15%) |
Apr 05, 2022 | 7.990 | 8.310 | 7.910 | 7.960 | 138,276 | -0.26(-3.16%) |
Apr 04, 2022 | 8.150 | 8.450 | 8.060 | 8.220 | 104,249 | +0.06(+0.74%) |