Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.350 | 8.455 | 8.070 | 8.100 | 504,387 | -0.35(-4.14%) |
Jun 29, 2022 | 8.430 | 8.590 | 8.220 | 8.450 | 503,284 | -0.01(-0.12%) |
Jun 28, 2022 | 8.520 | 8.860 | 8.210 | 8.460 | 692,020 | +0.07(+0.83%) |
Jun 27, 2022 | 8.490 | 8.630 | 8.330 | 8.390 | 270,479 | -0.08(-0.94%) |
Jun 24, 2022 | 7.740 | 8.470 | 7.710 | 8.470 | 538,733 | +0.85(+11.15%) |
Jun 23, 2022 | 7.520 | 7.710 | 7.445 | 7.620 | 1,842,135 | +0.06(+0.79%) |
Jun 22, 2022 | 7.390 | 7.685 | 7.390 | 7.560 | 510,667 | +0.04(+0.53%) |
Jun 21, 2022 | 7.590 | 7.750 | 7.470 | 7.520 | 817,730 | +0.03(+0.40%) |
Jun 17, 2022 | 6.940 | 7.515 | 6.940 | 7.490 | 541,602 | +0.53(+7.61%) |
Jun 16, 2022 | 7.120 | 7.190 | 6.840 | 6.960 | 350,449 | -0.29(-4.00%) |
Jun 15, 2022 | 6.980 | 7.470 | 6.980 | 7.250 | 576,556 | +0.31(+4.47%) |
Jun 14, 2022 | 7.080 | 7.195 | 6.660 | 6.940 | 735,524 | +0.04(+0.58%) |
Jun 13, 2022 | 7.520 | 7.550 | 6.880 | 6.900 | 285,820 | -0.95(-12.10%) |
Jun 10, 2022 | 7.890 | 8.060 | 7.685 | 7.850 | 585,831 | -0.28(-3.44%) |
Jun 09, 2022 | 8.810 | 8.840 | 7.930 | 8.130 | 682,988 | -0.73(-8.24%) |
Jun 08, 2022 | 8.840 | 8.920 | 8.670 | 8.860 | 224,364 | +0.05(+0.57%) |
Jun 07, 2022 | 9.160 | 9.180 | 8.790 | 8.810 | 249,597 | -0.49(-5.27%) |
Jun 06, 2022 | 9.510 | 9.610 | 9.280 | 9.300 | 126,509 | -0.08(-0.85%) |
Jun 03, 2022 | 9.480 | 9.505 | 9.290 | 9.380 | 135,562 | -0.14(-1.47%) |
Jun 02, 2022 | 9.110 | 9.630 | 9.110 | 9.520 | 145,059 | +0.36(+3.93%) |
Jun 01, 2022 | 9.520 | 9.609 | 9.060 | 9.160 | 136,197 | -0.36(-3.78%) |
May 31, 2022 | 9.340 | 9.610 | 9.310 | 9.520 | 147,076 | +0.19(+2.04%) |
May 27, 2022 | 9.210 | 9.400 | 9.210 | 9.330 | 127,581 | +0.11(+1.19%) |
May 26, 2022 | 9.000 | 9.310 | 9.000 | 9.220 | 153,331 | +0.26(+2.90%) |
May 25, 2022 | 8.670 | 9.060 | 8.670 | 8.960 | 137,843 | +0.26(+2.99%) |
May 24, 2022 | 8.930 | 8.980 | 8.630 | 8.700 | 309,292 | -0.30(-3.33%) |
May 23, 2022 | 8.920 | 9.020 | 8.710 | 9.000 | 287,999 | +0.21(+2.39%) |
May 20, 2022 | 9.060 | 9.250 | 8.760 | 8.790 | 376,198 | -0.15(-1.68%) |
May 19, 2022 | 8.980 | 9.330 | 8.730 | 8.940 | 310,155 | +0.06(+0.68%) |
May 18, 2022 | 9.270 | 9.370 | 8.860 | 8.880 | 204,328 | -0.59(-6.23%) |
May 17, 2022 | 9.460 | 9.590 | 9.300 | 9.470 | 189,553 | +0.19(+2.05%) |
May 16, 2022 | 8.990 | 9.480 | 8.950 | 9.280 | 299,861 | +0.29(+3.23%) |
May 13, 2022 | 9.100 | 9.210 | 8.870 | 8.990 | 474,808 | +0.12(+1.35%) |
May 12, 2022 | 8.990 | 9.080 | 8.580 | 8.870 | 234,250 | -0.20(-2.21%) |
May 11, 2022 | 9.100 | 9.520 | 8.910 | 9.070 | 200,342 | -0.06(-0.66%) |
May 10, 2022 | 9.400 | 9.620 | 9.010 | 9.130 | 527,120 | -0.07(-0.76%) |
May 09, 2022 | 9.780 | 9.820 | 9.110 | 9.200 | 369,867 | -0.78(-7.82%) |
May 06, 2022 | 9.950 | 10.08 | 9.670 | 9.980 | 297,029 | +0.03(+0.30%) |
May 05, 2022 | 10.11 | 10.24 | 9.900 | 9.950 | 262,469 | -0.31(-3.02%) |
May 04, 2022 | 10.41 | 10.41 | 9.930 | 10.26 | 478,452 | -0.18(-1.72%) |
May 03, 2022 | 10.88 | 10.88 | 10.36 | 10.44 | 215,640 | -0.38(-3.51%) |
May 02, 2022 | 11.03 | 11.07 | 10.55 | 10.82 | 338,643 | -0.27(-2.43%) |
Apr 29, 2022 | 11.30 | 11.38 | 11.02 | 11.09 | 342,473 | -0.23(-2.03%) |
Apr 28, 2022 | 11.60 | 11.67 | 11.09 | 11.32 | 276,353 | -0.26(-2.25%) |
Apr 27, 2022 | 11.03 | 11.63 | 10.89 | 11.58 | 208,551 | +0.62(+5.66%) |
Apr 26, 2022 | 11.13 | 11.19 | 10.93 | 10.96 | 174,393 | -0.32(-2.84%) |
Apr 25, 2022 | 11.00 | 11.34 | 10.96 | 11.28 | 243,131 | +0.22(+1.99%) |
Apr 22, 2022 | 11.12 | 11.30 | 11.01 | 11.06 | 206,572 | -0.02(-0.18%) |
Apr 21, 2022 | 11.26 | 11.37 | 11.06 | 11.08 | 383,604 | -0.13(-1.16%) |
Apr 20, 2022 | 11.45 | 11.66 | 11.01 | 11.21 | 256,411 | +0.02(+0.18%) |
Apr 19, 2022 | 11.00 | 11.32 | 11.00 | 11.19 | 154,800 | +0.11(+0.99%) |
Apr 18, 2022 | 11.42 | 11.42 | 11.04 | 11.08 | 311,758 | -0.27(-2.38%) |
Apr 14, 2022 | 11.55 | 11.67 | 11.17 | 11.35 | 715,343 | -0.11(-0.96%) |
Apr 13, 2022 | 11.15 | 11.59 | 11.15 | 11.46 | 248,539 | +0.32(+2.87%) |
Apr 12, 2022 | 11.58 | 11.61 | 11.03 | 11.14 | 255,286 | -0.31(-2.71%) |
Apr 11, 2022 | 11.61 | 11.79 | 11.36 | 11.45 | 172,938 | -0.30(-2.55%) |
Apr 08, 2022 | 12.18 | 12.27 | 11.51 | 11.75 | 288,007 | -0.53(-4.32%) |
Apr 07, 2022 | 11.95 | 12.29 | 11.87 | 12.28 | 438,147 | +0.24(+1.99%) |
Apr 06, 2022 | 11.85 | 12.12 | 11.63 | 12.04 | 258,642 | +0.08(+0.67%) |
Apr 05, 2022 | 12.24 | 12.31 | 11.93 | 11.96 | 150,815 | -0.24(-1.97%) |
Apr 04, 2022 | 12.10 | 12.49 | 12.06 | 12.20 | 174,896 | +0.16(+1.33%) |