Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.010 | 8.032 | 7.660 | 7.860 | 274,434 | -0.21(-2.60%) |
Jun 29, 2022 | 8.350 | 8.350 | 7.900 | 8.070 | 205,956 | -0.32(-3.81%) |
Jun 28, 2022 | 8.330 | 8.570 | 8.090 | 8.390 | 338,287 | +0.04(+0.48%) |
Jun 27, 2022 | 9.110 | 9.130 | 7.960 | 8.350 | 487,271 | -0.65(-7.22%) |
Jun 24, 2022 | 9.450 | 9.910 | 8.960 | 9.000 | 3,817,753 | -0.43(-4.56%) |
Jun 23, 2022 | 9.100 | 9.530 | 9.100 | 9.430 | 324,809 | +0.34(+3.74%) |
Jun 22, 2022 | 9.020 | 9.250 | 8.720 | 9.090 | 275,189 | -0.01(-0.11%) |
Jun 21, 2022 | 9.090 | 9.610 | 8.970 | 9.100 | 324,205 | -0.01(-0.11%) |
Jun 17, 2022 | 8.820 | 9.318 | 8.820 | 9.110 | 321,782 | +0.22(+2.47%) |
Jun 16, 2022 | 8.920 | 9.260 | 8.700 | 8.890 | 393,686 | -0.28(-3.05%) |
Jun 15, 2022 | 8.850 | 9.230 | 8.810 | 9.170 | 297,821 | +0.36(+4.09%) |
Jun 14, 2022 | 8.670 | 8.820 | 8.585 | 8.810 | 187,024 | +0.08(+0.92%) |
Jun 13, 2022 | 8.970 | 8.980 | 8.660 | 8.730 | 237,266 | -0.41(-4.49%) |
Jun 10, 2022 | 8.980 | 9.351 | 8.940 | 9.140 | 155,359 | +0.03(+0.33%) |
Jun 09, 2022 | 9.090 | 9.240 | 8.910 | 9.110 | 287,544 | +0.02(+0.22%) |
Jun 08, 2022 | 9.080 | 9.770 | 9.060 | 9.090 | 370,950 | +0.07(+0.78%) |
Jun 07, 2022 | 9.280 | 9.395 | 8.720 | 9.020 | 271,121 | -0.36(-3.84%) |
Jun 06, 2022 | 9.470 | 9.740 | 9.140 | 9.380 | 296,919 | +0.09(+0.97%) |
Jun 03, 2022 | 9.400 | 9.700 | 9.160 | 9.290 | 237,686 | -0.26(-2.72%) |
Jun 02, 2022 | 8.840 | 9.650 | 8.840 | 9.550 | 215,811 | +0.65(+7.30%) |
Jun 01, 2022 | 8.930 | 9.070 | 8.740 | 8.900 | 243,921 | -0.02(-0.22%) |
May 31, 2022 | 8.520 | 9.000 | 8.295 | 8.920 | 593,475 | +0.27(+3.12%) |
May 27, 2022 | 8.720 | 8.980 | 8.390 | 8.650 | 184,750 | -0.03(-0.35%) |
May 26, 2022 | 8.220 | 8.840 | 8.220 | 8.680 | 230,248 | +0.46(+5.60%) |
May 25, 2022 | 7.640 | 8.390 | 7.580 | 8.220 | 220,906 | +0.57(+7.45%) |
May 24, 2022 | 7.910 | 7.985 | 7.600 | 7.650 | 284,855 | -0.26(-3.29%) |
May 23, 2022 | 8.000 | 8.080 | 7.860 | 7.910 | 222,923 | -0.01(-0.13%) |
May 20, 2022 | 7.750 | 8.035 | 7.635 | 7.920 | 171,158 | +0.24(+3.13%) |
May 19, 2022 | 7.480 | 7.900 | 7.480 | 7.680 | 229,943 | +0.12(+1.59%) |
May 18, 2022 | 7.990 | 8.080 | 7.480 | 7.560 | 318,695 | -0.44(-5.50%) |
May 17, 2022 | 8.720 | 8.850 | 7.760 | 8.000 | 480,642 | -0.62(-7.19%) |
May 16, 2022 | 7.910 | 8.900 | 7.910 | 8.620 | 625,118 | +0.63(+7.88%) |
May 13, 2022 | 7.960 | 8.320 | 7.960 | 7.990 | 354,205 | +0.16(+2.04%) |
May 12, 2022 | 7.700 | 8.280 | 7.700 | 7.830 | 392,590 | +0.00(+0.00%) |
May 11, 2022 | 8.090 | 8.390 | 7.750 | 7.830 | 240,257 | -0.21(-2.61%) |
May 10, 2022 | 8.840 | 9.130 | 7.990 | 8.040 | 355,046 | -0.74(-8.43%) |
May 09, 2022 | 9.390 | 9.560 | 8.700 | 8.780 | 422,894 | -0.70(-7.38%) |
May 06, 2022 | 9.720 | 10.03 | 9.450 | 9.480 | 432,965 | -0.27(-2.77%) |
May 05, 2022 | 9.690 | 10.15 | 9.540 | 9.750 | 262,032 | -0.02(-0.20%) |
May 04, 2022 | 9.780 | 10.07 | 9.690 | 9.770 | 349,112 | +0.09(+0.93%) |
May 03, 2022 | 10.20 | 10.29 | 9.670 | 9.680 | 187,200 | -0.45(-4.44%) |
May 02, 2022 | 10.23 | 10.59 | 10.01 | 10.13 | 316,597 | -0.20(-1.94%) |
Apr 29, 2022 | 10.42 | 10.77 | 10.30 | 10.33 | 136,372 | -0.12(-1.15%) |
Apr 28, 2022 | 10.68 | 10.79 | 10.00 | 10.45 | 322,686 | -0.18(-1.69%) |
Apr 27, 2022 | 10.70 | 10.95 | 10.58 | 10.63 | 137,017 | -0.05(-0.47%) |
Apr 26, 2022 | 11.00 | 11.00 | 10.59 | 10.68 | 197,594 | -0.32(-2.91%) |
Apr 25, 2022 | 10.58 | 11.13 | 10.31 | 11.00 | 226,725 | +0.25(+2.33%) |
Apr 22, 2022 | 10.66 | 10.87 | 10.32 | 10.75 | 159,307 | +0.06(+0.56%) |
Apr 21, 2022 | 10.78 | 11.15 | 10.50 | 10.69 | 141,717 | +0.03(+0.28%) |
Apr 20, 2022 | 10.35 | 10.90 | 10.32 | 10.66 | 199,847 | +0.19(+1.81%) |
Apr 19, 2022 | 10.02 | 10.58 | 10.02 | 10.47 | 184,055 | +0.46(+4.60%) |
Apr 18, 2022 | 9.990 | 10.14 | 9.850 | 10.01 | 123,801 | +0.01(+0.10%) |
Apr 14, 2022 | 9.640 | 10.18 | 9.640 | 10.00 | 131,288 | +0.29(+2.99%) |
Apr 13, 2022 | 9.550 | 9.995 | 9.528 | 9.710 | 146,827 | +0.12(+1.25%) |
Apr 12, 2022 | 10.10 | 10.49 | 9.370 | 9.590 | 301,292 | -0.43(-4.29%) |
Apr 11, 2022 | 10.05 | 10.10 | 9.980 | 10.02 | 83,312 | -0.08(-0.79%) |
Apr 08, 2022 | 9.800 | 10.14 | 9.740 | 10.10 | 118,071 | +0.32(+3.27%) |
Apr 07, 2022 | 9.790 | 9.910 | 9.610 | 9.780 | 115,680 | -0.11(-1.11%) |
Apr 06, 2022 | 9.840 | 10.02 | 9.700 | 9.890 | 107,099 | +0.00(+0.00%) |
Apr 05, 2022 | 9.950 | 10.01 | 9.722 | 9.890 | 136,761 | -0.10(-1.00%) |
Apr 04, 2022 | 9.850 | 10.12 | 9.850 | 9.990 | 112,316 | +0.14(+1.42%) |