Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.030 | 7.365 | 6.880 | 7.170 | 659,300 | -0.05(-0.69%) |
Jun 29, 2022 | 7.320 | 7.399 | 7.110 | 7.220 | 461,640 | -0.14(-1.90%) |
Jun 28, 2022 | 7.300 | 7.605 | 7.280 | 7.360 | 649,318 | +0.10(+1.38%) |
Jun 27, 2022 | 7.260 | 7.305 | 6.920 | 7.260 | 1,004,074 | +0.06(+0.83%) |
Jun 24, 2022 | 6.930 | 7.300 | 6.862 | 7.200 | 2,136,393 | +0.35(+5.11%) |
Jun 23, 2022 | 6.360 | 6.850 | 6.280 | 6.850 | 1,180,659 | +0.51(+8.04%) |
Jun 22, 2022 | 6.350 | 6.600 | 6.320 | 6.340 | 826,784 | -0.12(-1.86%) |
Jun 21, 2022 | 6.600 | 6.726 | 6.425 | 6.460 | 965,990 | -0.02(-0.31%) |
Jun 17, 2022 | 6.070 | 6.525 | 6.070 | 6.480 | 2,494,134 | +0.41(+6.75%) |
Jun 16, 2022 | 6.410 | 6.490 | 5.992 | 6.070 | 1,188,032 | -0.65(-9.67%) |
Jun 15, 2022 | 6.690 | 6.855 | 6.370 | 6.720 | 1,795,776 | +0.13(+1.97%) |
Jun 14, 2022 | 6.800 | 6.800 | 6.210 | 6.590 | 1,215,335 | +0.13(+2.01%) |
Jun 13, 2022 | 7.290 | 7.440 | 6.450 | 6.460 | 917,142 | -1.16(-15.22%) |
Jun 10, 2022 | 7.790 | 7.940 | 7.540 | 7.620 | 872,052 | -0.33(-4.15%) |
Jun 09, 2022 | 8.350 | 8.350 | 7.940 | 7.950 | 443,594 | -0.50(-5.92%) |
Jun 08, 2022 | 8.730 | 8.807 | 8.430 | 8.450 | 440,282 | -0.32(-3.65%) |
Jun 07, 2022 | 8.660 | 8.820 | 8.540 | 8.770 | 464,232 | -0.01(-0.11%) |
Jun 06, 2022 | 8.920 | 9.080 | 8.720 | 8.780 | 648,843 | +0.02(+0.23%) |
Jun 03, 2022 | 9.120 | 9.120 | 8.690 | 8.760 | 811,575 | -0.50(-5.40%) |
Jun 02, 2022 | 8.960 | 9.430 | 8.940 | 9.260 | 639,166 | +0.32(+3.58%) |
Jun 01, 2022 | 9.240 | 9.390 | 8.900 | 8.940 | 719,943 | -0.29(-3.14%) |
May 31, 2022 | 9.290 | 9.400 | 8.910 | 9.230 | 1,317,005 | -0.21(-2.22%) |
May 27, 2022 | 9.070 | 9.480 | 9.060 | 9.440 | 614,023 | +0.50(+5.59%) |
May 26, 2022 | 8.700 | 9.020 | 8.590 | 8.940 | 908,597 | +0.30(+3.47%) |
May 25, 2022 | 8.070 | 8.665 | 8.040 | 8.640 | 1,272,071 | +0.60(+7.46%) |
May 24, 2022 | 8.540 | 8.630 | 7.875 | 8.040 | 4,075,923 | -0.62(-7.16%) |
May 23, 2022 | 9.230 | 9.230 | 8.600 | 8.660 | 1,206,386 | -0.48(-5.25%) |
May 20, 2022 | 9.500 | 9.530 | 8.900 | 9.140 | 742,815 | -0.16(-1.72%) |
May 19, 2022 | 9.080 | 9.610 | 9.080 | 9.300 | 585,842 | +0.13(+1.42%) |
May 18, 2022 | 9.310 | 9.500 | 8.990 | 9.170 | 477,493 | -0.36(-3.78%) |
May 17, 2022 | 9.300 | 9.630 | 9.250 | 9.530 | 506,602 | +0.32(+3.47%) |
May 16, 2022 | 9.430 | 9.700 | 9.165 | 9.210 | 823,380 | -0.33(-3.46%) |
May 13, 2022 | 9.090 | 9.790 | 8.955 | 9.540 | 665,867 | +0.57(+6.35%) |
May 12, 2022 | 8.030 | 9.000 | 8.000 | 8.970 | 1,269,463 | +0.80(+9.79%) |
May 11, 2022 | 9.000 | 9.240 | 8.110 | 8.170 | 2,266,627 | -0.46(-5.33%) |
May 10, 2022 | 9.370 | 9.520 | 8.560 | 8.630 | 1,408,550 | -0.54(-5.89%) |
May 09, 2022 | 9.600 | 9.805 | 9.110 | 9.170 | 1,209,817 | -0.62(-6.33%) |
May 06, 2022 | 10.05 | 10.11 | 9.700 | 9.790 | 771,546 | -0.30(-2.97%) |
May 05, 2022 | 10.12 | 10.16 | 9.820 | 10.09 | 912,521 | -0.28(-2.70%) |
May 04, 2022 | 10.36 | 10.42 | 9.815 | 10.37 | 563,435 | +0.04(+0.39%) |
May 03, 2022 | 10.25 | 10.46 | 10.05 | 10.33 | 370,354 | +0.09(+0.88%) |
May 02, 2022 | 9.870 | 10.27 | 9.740 | 10.24 | 550,801 | +0.35(+3.54%) |
Apr 29, 2022 | 10.15 | 10.37 | 9.770 | 9.890 | 796,155 | -0.33(-3.23%) |
Apr 28, 2022 | 10.15 | 10.36 | 9.860 | 10.22 | 414,893 | +0.29(+2.92%) |
Apr 27, 2022 | 10.00 | 10.18 | 9.750 | 9.930 | 667,138 | +0.00(+0.00%) |
Apr 26, 2022 | 10.02 | 10.13 | 9.860 | 9.930 | 675,428 | -0.39(-3.78%) |
Apr 25, 2022 | 9.910 | 10.39 | 9.890 | 10.32 | 416,671 | +0.31(+3.10%) |
Apr 22, 2022 | 10.36 | 10.49 | 9.955 | 10.01 | 441,402 | -0.44(-4.21%) |
Apr 21, 2022 | 10.60 | 10.78 | 10.33 | 10.45 | 639,422 | -0.07(-0.67%) |
Apr 20, 2022 | 10.52 | 10.75 | 10.30 | 10.52 | 584,660 | +0.09(+0.86%) |
Apr 19, 2022 | 9.990 | 10.52 | 9.990 | 10.43 | 615,525 | +0.37(+3.68%) |
Apr 18, 2022 | 10.15 | 10.29 | 9.940 | 10.06 | 596,933 | -0.16(-1.57%) |
Apr 14, 2022 | 10.40 | 10.40 | 10.02 | 10.22 | 1,112,659 | +0.06(+0.59%) |
Apr 13, 2022 | 9.790 | 10.33 | 9.710 | 10.16 | 615,616 | +0.32(+3.25%) |
Apr 12, 2022 | 10.03 | 10.33 | 9.665 | 9.840 | 1,099,486 | -0.09(-0.91%) |
Apr 11, 2022 | 9.500 | 10.10 | 9.330 | 9.930 | 963,248 | +0.43(+4.53%) |
Apr 08, 2022 | 10.32 | 10.46 | 9.200 | 9.500 | 2,135,206 | -1.45(-13.24%) |
Apr 07, 2022 | 10.79 | 11.03 | 10.66 | 10.95 | 725,160 | +0.06(+0.55%) |
Apr 06, 2022 | 11.00 | 11.18 | 10.79 | 10.89 | 436,323 | -0.30(-2.68%) |
Apr 05, 2022 | 11.71 | 11.79 | 11.12 | 11.19 | 687,019 | -0.58(-4.93%) |
Apr 04, 2022 | 11.69 | 12.13 | 11.67 | 11.77 | 926,969 | +0.12(+1.03%) |