Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.159 | 8.295 | 8.159 | 8.295 | 135,445 | +0.06(+0.72%) |
Jun 29, 2022 | 8.287 | 8.287 | 8.193 | 8.236 | 173,416 | -0.04(-0.51%) |
Jun 28, 2022 | 8.320 | 8.354 | 8.262 | 8.278 | 106,976 | -0.01(-0.10%) |
Jun 27, 2022 | 8.346 | 8.354 | 8.261 | 8.287 | 149,156 | -0.05(-0.61%) |
Jun 24, 2022 | 8.236 | 8.347 | 8.176 | 8.337 | 161,638 | +0.15(+1.87%) |
Jun 23, 2022 | 8.202 | 8.227 | 8.117 | 8.185 | 197,045 | +0.03(+0.42%) |
Jun 22, 2022 | 8.210 | 8.289 | 8.151 | 8.151 | 295,563 | -0.06(-0.72%) |
Jun 21, 2022 | 8.253 | 8.337 | 8.202 | 8.210 | 290,391 | -0.03(-0.31%) |
Jun 17, 2022 | 8.074 | 8.287 | 8.066 | 8.236 | 217,488 | +0.08(+1.04%) |
Jun 16, 2022 | 8.091 | 8.168 | 7.989 | 8.151 | 591,435 | -0.03(-0.31%) |
Jun 15, 2022 | 8.236 | 8.287 | 8.108 | 8.176 | 412,670 | +0.06(+0.73%) |
Jun 14, 2022 | 8.210 | 8.270 | 8.083 | 8.117 | 299,434 | -0.09(-1.14%) |
Jun 13, 2022 | 8.380 | 8.380 | 8.151 | 8.210 | 378,708 | -0.26(-3.11%) |
Jun 10, 2022 | 8.516 | 8.533 | 8.431 | 8.473 | 121,145 | -0.13(-1.48%) |
Jun 09, 2022 | 8.720 | 8.720 | 8.584 | 8.601 | 150,122 | -0.12(-1.36%) |
Jun 08, 2022 | 8.728 | 8.745 | 8.686 | 8.720 | 94,880 | -0.03(-0.29%) |
Jun 07, 2022 | 8.669 | 8.762 | 8.660 | 8.745 | 117,005 | +0.05(+0.59%) |
Jun 06, 2022 | 8.779 | 8.786 | 8.686 | 8.694 | 126,377 | -0.02(-0.19%) |
Jun 03, 2022 | 8.745 | 8.787 | 8.669 | 8.711 | 158,033 | -0.05(-0.58%) |
Jun 02, 2022 | 8.703 | 8.787 | 8.694 | 8.762 | 200,326 | +0.05(+0.54%) |
Jun 01, 2022 | 8.757 | 8.816 | 8.706 | 8.715 | 155,686 | +0.00(+0.00%) |
May 31, 2022 | 8.791 | 8.808 | 8.681 | 8.715 | 172,299 | -0.08(-0.86%) |
May 27, 2022 | 8.630 | 8.816 | 8.630 | 8.791 | 207,488 | +0.16(+1.86%) |
May 26, 2022 | 8.445 | 8.706 | 8.445 | 8.630 | 286,309 | +0.18(+2.10%) |
May 25, 2022 | 8.377 | 8.496 | 8.375 | 8.453 | 169,546 | +0.08(+1.01%) |
May 24, 2022 | 8.344 | 8.386 | 8.301 | 8.369 | 213,820 | -0.02(-0.20%) |
May 23, 2022 | 8.352 | 8.462 | 8.327 | 8.386 | 302,527 | +0.05(+0.61%) |
May 20, 2022 | 8.352 | 8.436 | 8.310 | 8.335 | 970,303 | +0.03(+0.30%) |
May 19, 2022 | 8.234 | 8.352 | 8.226 | 8.310 | 162,284 | +0.04(+0.51%) |
May 18, 2022 | 8.116 | 8.293 | 8.099 | 8.268 | 582,673 | +0.12(+1.45%) |
May 17, 2022 | 8.150 | 8.163 | 8.074 | 8.150 | 190,006 | +0.06(+0.73%) |
May 16, 2022 | 8.175 | 8.200 | 8.048 | 8.091 | 563,777 | -0.08(-1.03%) |
May 13, 2022 | 8.200 | 8.234 | 8.150 | 8.175 | 206,189 | +0.03(+0.31%) |
May 12, 2022 | 8.242 | 8.268 | 8.107 | 8.150 | 353,723 | -0.13(-1.63%) |
May 11, 2022 | 8.293 | 8.386 | 8.264 | 8.285 | 166,688 | -0.02(-0.20%) |
May 10, 2022 | 8.352 | 8.352 | 8.259 | 8.301 | 187,530 | +0.03(+0.41%) |
May 09, 2022 | 8.377 | 8.390 | 8.259 | 8.268 | 295,362 | -0.14(-1.71%) |
May 06, 2022 | 8.487 | 8.487 | 8.377 | 8.411 | 249,165 | -0.09(-1.09%) |
May 05, 2022 | 8.580 | 8.597 | 8.470 | 8.504 | 258,787 | -0.15(-1.70%) |
May 04, 2022 | 8.542 | 8.651 | 8.475 | 8.651 | 229,889 | +0.10(+1.18%) |
May 03, 2022 | 8.559 | 8.567 | 8.525 | 8.551 | 160,463 | +0.03(+0.30%) |
May 02, 2022 | 8.551 | 8.574 | 8.492 | 8.525 | 201,193 | -0.03(-0.29%) |
Apr 29, 2022 | 8.584 | 8.601 | 8.542 | 8.551 | 182,091 | -0.08(-0.97%) |
Apr 28, 2022 | 8.592 | 8.643 | 8.525 | 8.634 | 258,615 | +0.07(+0.78%) |
Apr 27, 2022 | 8.525 | 8.609 | 8.517 | 8.567 | 176,029 | +0.04(+0.49%) |
Apr 26, 2022 | 8.634 | 8.701 | 8.525 | 8.525 | 362,377 | -0.13(-1.55%) |
Apr 25, 2022 | 8.660 | 8.718 | 8.643 | 8.660 | 365,260 | -0.02(-0.19%) |
Apr 22, 2022 | 8.743 | 8.743 | 8.643 | 8.676 | 203,844 | -0.07(-0.77%) |
Apr 21, 2022 | 8.810 | 8.827 | 8.710 | 8.743 | 141,103 | -0.03(-0.29%) |
Apr 20, 2022 | 8.710 | 8.794 | 8.710 | 8.769 | 229,671 | +0.09(+1.06%) |
Apr 19, 2022 | 8.626 | 8.710 | 8.618 | 8.676 | 384,949 | +0.03(+0.39%) |
Apr 18, 2022 | 8.651 | 8.685 | 8.634 | 8.643 | 283,962 | -0.04(-0.48%) |
Apr 14, 2022 | 8.836 | 8.849 | 8.660 | 8.685 | 866,876 | -0.14(-1.61%) |
Apr 13, 2022 | 8.894 | 8.911 | 8.827 | 8.827 | 203,939 | -0.03(-0.38%) |
Apr 12, 2022 | 8.878 | 8.953 | 8.852 | 8.861 | 239,404 | +0.03(+0.38%) |
Apr 11, 2022 | 8.978 | 8.984 | 8.827 | 8.827 | 287,847 | -0.18(-1.96%) |
Apr 08, 2022 | 9.020 | 9.036 | 8.970 | 9.003 | 160,163 | -0.03(-0.28%) |
Apr 07, 2022 | 9.087 | 9.104 | 8.995 | 9.028 | 220,827 | -0.06(-0.69%) |
Apr 06, 2022 | 9.224 | 9.224 | 9.083 | 9.091 | 285,438 | -0.17(-1.80%) |
Apr 05, 2022 | 9.449 | 9.491 | 9.249 | 9.258 | 351,271 | -0.19(-2.03%) |
Apr 04, 2022 | 9.283 | 9.466 | 9.283 | 9.449 | 390,705 | +0.17(+1.80%) |