Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.250 | 8.845 | 8.250 | 8.690 | 5,361 | +0.42(+5.08%) |
Jun 29, 2022 | 8.510 | 8.750 | 8.006 | 8.270 | 5,842 | -0.25(-2.93%) |
Jun 28, 2022 | 8.410 | 8.720 | 8.400 | 8.520 | 6,920 | +0.11(+1.31%) |
Jun 27, 2022 | 8.600 | 8.600 | 8.201 | 8.410 | 6,381 | +0.00(+0.00%) |
Jun 24, 2022 | 8.330 | 8.605 | 7.950 | 8.410 | 64,053 | +0.16(+1.94%) |
Jun 23, 2022 | 8.490 | 8.653 | 8.200 | 8.250 | 7,917 | +0.00(+0.00%) |
Jun 22, 2022 | 8.300 | 8.600 | 8.040 | 8.250 | 20,153 | -0.12(-1.43%) |
Jun 21, 2022 | 8.040 | 8.390 | 8.040 | 8.370 | 2,437 | +0.37(+4.62%) |
Jun 17, 2022 | 8.010 | 8.010 | 8.000 | 8.000 | 2,017 | +0.00(+0.00%) |
Jun 16, 2022 | 8.450 | 8.450 | 7.865 | 8.000 | 10,861 | -0.12(-1.48%) |
Jun 15, 2022 | 8.610 | 8.610 | 8.000 | 8.120 | 5,882 | +0.10(+1.25%) |
Jun 14, 2022 | 7.700 | 8.319 | 7.700 | 8.020 | 9,771 | +0.32(+4.16%) |
Jun 13, 2022 | 8.160 | 8.160 | 7.630 | 7.700 | 22,755 | -0.58(-7.00%) |
Jun 10, 2022 | 8.210 | 8.450 | 8.170 | 8.280 | 5,115 | -0.17(-2.01%) |
Jun 09, 2022 | 8.644 | 8.644 | 8.300 | 8.450 | 4,916 | -0.07(-0.82%) |
Jun 08, 2022 | 8.572 | 8.736 | 8.500 | 8.520 | 2,334 | +0.18(+2.16%) |
Jun 07, 2022 | 8.260 | 8.424 | 8.200 | 8.340 | 3,930 | +0.16(+1.96%) |
Jun 06, 2022 | 8.230 | 8.230 | 8.180 | 8.180 | 2,725 | +0.02(+0.25%) |
Jun 03, 2022 | 8.390 | 8.390 | 8.160 | 8.160 | 594 | -0.11(-1.33%) |
Jun 02, 2022 | 8.385 | 8.385 | 8.100 | 8.270 | 4,911 | +0.02(+0.24%) |
Jun 01, 2022 | 8.223 | 8.700 | 8.191 | 8.250 | 5,333 | +0.14(+1.73%) |
May 31, 2022 | 8.380 | 8.380 | 8.110 | 8.110 | 1,441 | -0.23(-2.76%) |
May 27, 2022 | 8.350 | 8.350 | 8.160 | 8.340 | 1,769 | -0.01(-0.12%) |
May 26, 2022 | 8.370 | 8.370 | 8.350 | 8.350 | 1,040 | +0.20(+2.45%) |
May 25, 2022 | 8.580 | 8.590 | 8.150 | 8.150 | 7,066 | -0.35(-4.12%) |
May 24, 2022 | 8.429 | 8.584 | 8.316 | 8.500 | 15,587 | +0.05(+0.59%) |
May 23, 2022 | 8.340 | 8.490 | 8.290 | 8.450 | 10,028 | +0.25(+3.05%) |
May 20, 2022 | 8.110 | 8.475 | 8.110 | 8.200 | 2,440 | +0.08(+0.94%) |
May 19, 2022 | 8.150 | 8.150 | 8.110 | 8.123 | 2,341 | -0.07(-0.81%) |
May 18, 2022 | 8.250 | 8.346 | 8.120 | 8.190 | 2,135 | -0.16(-1.92%) |
May 17, 2022 | 8.200 | 8.711 | 8.100 | 8.350 | 11,234 | +0.00(+0.00%) |
May 16, 2022 | 8.070 | 8.470 | 8.070 | 8.350 | 3,431 | +0.24(+2.96%) |
May 13, 2022 | 8.190 | 8.540 | 8.050 | 8.110 | 13,466 | +0.31(+3.97%) |
May 12, 2022 | 7.980 | 8.120 | 7.470 | 7.800 | 26,749 | -0.32(-3.94%) |
May 11, 2022 | 8.010 | 8.355 | 7.900 | 8.120 | 22,487 | +0.11(+1.37%) |
May 10, 2022 | 9.100 | 9.100 | 7.910 | 8.010 | 41,365 | -0.70(-8.08%) |
May 09, 2022 | 9.335 | 9.335 | 8.714 | 8.714 | 1,553 | -0.04(-0.41%) |
May 06, 2022 | 9.100 | 9.136 | 8.450 | 8.750 | 45,708 | -0.37(-4.06%) |
May 05, 2022 | 9.240 | 9.620 | 8.800 | 9.120 | 18,160 | -0.07(-0.76%) |
May 04, 2022 | 9.330 | 9.850 | 9.120 | 9.190 | 11,412 | -0.20(-2.08%) |
May 03, 2022 | 9.490 | 9.890 | 9.386 | 9.386 | 3,928 | -0.36(-3.74%) |
May 02, 2022 | 9.690 | 9.750 | 9.334 | 9.750 | 10,063 | +0.01(+0.10%) |
Apr 29, 2022 | 9.640 | 9.950 | 9.565 | 9.740 | 3,573 | -0.06(-0.61%) |
Apr 28, 2022 | 9.940 | 10.00 | 9.696 | 9.800 | 3,979 | +0.01(+0.10%) |
Apr 27, 2022 | 9.750 | 10.00 | 9.620 | 9.790 | 4,444 | -0.18(-1.81%) |
Apr 26, 2022 | 10.48 | 10.48 | 9.660 | 9.970 | 38,862 | -0.74(-6.91%) |
Apr 25, 2022 | 8.200 | 10.96 | 8.180 | 10.71 | 56,200 | +2.41(+29.04%) |
Apr 22, 2022 | 8.573 | 8.573 | 8.111 | 8.300 | 3,715 | -0.37(-4.27%) |
Apr 21, 2022 | 8.590 | 8.820 | 8.495 | 8.670 | 9,364 | -0.11(-1.25%) |
Apr 20, 2022 | 8.630 | 9.125 | 8.510 | 8.780 | 7,774 | +0.15(+1.74%) |
Apr 19, 2022 | 8.760 | 8.980 | 8.495 | 8.630 | 24,310 | -0.20(-2.27%) |
Apr 18, 2022 | 9.080 | 9.330 | 8.800 | 8.830 | 4,369 | -0.12(-1.34%) |
Apr 14, 2022 | 9.230 | 9.450 | 8.860 | 8.950 | 12,175 | -0.05(-0.56%) |
Apr 13, 2022 | 9.030 | 9.250 | 8.750 | 9.000 | 10,032 | +0.21(+2.39%) |
Apr 12, 2022 | 9.250 | 9.550 | 8.695 | 8.790 | 17,565 | -0.45(-4.88%) |
Apr 11, 2022 | 9.260 | 9.500 | 8.886 | 9.241 | 15,440 | -0.19(-1.99%) |
Apr 08, 2022 | 9.310 | 9.650 | 9.060 | 9.428 | 9,595 | +0.33(+3.61%) |
Apr 07, 2022 | 9.020 | 9.450 | 8.790 | 9.100 | 13,581 | -0.19(-2.05%) |
Apr 06, 2022 | 9.750 | 9.750 | 8.760 | 9.290 | 10,962 | -0.29(-3.03%) |
Apr 05, 2022 | 9.870 | 9.928 | 9.480 | 9.580 | 6,963 | -0.05(-0.52%) |
Apr 04, 2022 | 9.770 | 9.770 | 9.630 | 9.630 | 1,766 | -0.12(-1.23%) |