Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.097 | 8.149 | 8.059 | 8.144 | 729,348 | +0.07(+0.82%) |
Jun 29, 2022 | 8.078 | 8.134 | 8.031 | 8.078 | 619,206 | -0.01(-0.12%) |
Jun 28, 2022 | 8.181 | 8.200 | 8.059 | 8.087 | 826,865 | +0.03(+0.35%) |
Jun 27, 2022 | 8.059 | 8.125 | 8.050 | 8.059 | 602,927 | +0.01(+0.12%) |
Jun 24, 2022 | 8.012 | 8.059 | 7.974 | 8.050 | 652,296 | +0.04(+0.47%) |
Jun 23, 2022 | 8.068 | 8.106 | 7.984 | 8.012 | 1,172,945 | +0.16(+2.04%) |
Jun 22, 2022 | 7.861 | 7.946 | 7.842 | 7.852 | 946,136 | -0.11(-1.42%) |
Jun 21, 2022 | 7.870 | 7.965 | 7.870 | 7.965 | 797,402 | +0.40(+5.23%) |
Jun 17, 2022 | 7.644 | 7.644 | 7.531 | 7.569 | 772,641 | +0.15(+2.03%) |
Jun 16, 2022 | 7.475 | 7.475 | 7.380 | 7.418 | 690,152 | -0.25(-3.32%) |
Jun 15, 2022 | 7.512 | 7.701 | 7.512 | 7.673 | 1,560,992 | +0.46(+6.41%) |
Jun 14, 2022 | 7.154 | 7.211 | 7.135 | 7.211 | 764,607 | +0.15(+2.14%) |
Jun 13, 2022 | 7.116 | 7.135 | 7.046 | 7.060 | 1,006,728 | -0.15(-2.09%) |
Jun 10, 2022 | 7.295 | 7.295 | 7.159 | 7.211 | 884,848 | +0.03(+0.39%) |
Jun 09, 2022 | 7.305 | 7.314 | 7.182 | 7.182 | 350,230 | -0.22(-2.93%) |
Jun 08, 2022 | 7.427 | 7.456 | 7.371 | 7.399 | 945,856 | -0.01(-0.13%) |
Jun 07, 2022 | 7.371 | 7.418 | 7.343 | 7.409 | 354,113 | +0.06(+0.77%) |
Jun 06, 2022 | 7.324 | 7.380 | 7.324 | 7.352 | 403,228 | +0.19(+2.63%) |
Jun 03, 2022 | 7.192 | 7.201 | 7.140 | 7.164 | 648,494 | -0.08(-1.17%) |
Jun 02, 2022 | 7.192 | 7.248 | 7.154 | 7.248 | 1,025,202 | +0.05(+0.65%) |
Jun 01, 2022 | 7.277 | 7.277 | 7.145 | 7.201 | 601,540 | -0.03(-0.39%) |
May 31, 2022 | 7.229 | 7.267 | 7.201 | 7.229 | 578,545 | +0.11(+1.59%) |
May 27, 2022 | 7.050 | 7.126 | 7.041 | 7.116 | 394,536 | +0.08(+1.21%) |
May 26, 2022 | 6.928 | 7.032 | 6.918 | 7.032 | 965,226 | +0.15(+2.19%) |
May 25, 2022 | 6.909 | 6.918 | 6.852 | 6.881 | 1,014,953 | -0.03(-0.41%) |
May 24, 2022 | 6.909 | 6.937 | 6.857 | 6.909 | 925,832 | -0.05(-0.68%) |
May 23, 2022 | 6.909 | 7.008 | 6.900 | 6.956 | 811,899 | +0.09(+1.37%) |
May 20, 2022 | 6.909 | 6.928 | 6.787 | 6.862 | 968,164 | +0.00(+0.00%) |
May 19, 2022 | 6.787 | 6.890 | 6.758 | 6.862 | 1,084,547 | +0.15(+2.25%) |
May 18, 2022 | 6.777 | 6.796 | 6.692 | 6.711 | 508,305 | -0.14(-2.06%) |
May 17, 2022 | 6.796 | 6.871 | 6.782 | 6.852 | 1,459,602 | +0.19(+2.83%) |
May 16, 2022 | 6.702 | 6.702 | 6.617 | 6.664 | 925,163 | -0.11(-1.67%) |
May 13, 2022 | 6.683 | 6.777 | 6.683 | 6.777 | 705,293 | +0.14(+2.13%) |
May 12, 2022 | 6.664 | 6.683 | 6.574 | 6.636 | 1,392,826 | +0.02(+0.28%) |
May 11, 2022 | 6.706 | 6.739 | 6.601 | 6.617 | 841,637 | -0.07(-0.99%) |
May 10, 2022 | 6.711 | 6.758 | 6.622 | 6.683 | 1,324,982 | +0.12(+1.87%) |
May 09, 2022 | 6.636 | 6.692 | 6.532 | 6.560 | 1,651,303 | -0.21(-3.06%) |
May 06, 2022 | 6.739 | 6.773 | 6.669 | 6.768 | 1,126,579 | +0.00(+0.00%) |
May 05, 2022 | 6.881 | 6.881 | 6.725 | 6.768 | 1,076,603 | -0.24(-3.36%) |
May 04, 2022 | 6.871 | 7.022 | 6.838 | 7.003 | 688,460 | +0.12(+1.78%) |
May 03, 2022 | 6.928 | 6.928 | 6.862 | 6.881 | 881,550 | +0.11(+1.67%) |
May 02, 2022 | 6.787 | 6.819 | 6.692 | 6.768 | 820,759 | +0.01(+0.14%) |
Apr 29, 2022 | 6.852 | 6.890 | 6.758 | 6.758 | 692,319 | +0.06(+0.84%) |
Apr 28, 2022 | 6.768 | 6.768 | 6.630 | 6.702 | 823,193 | -0.01(-0.14%) |
Apr 27, 2022 | 6.598 | 6.768 | 6.598 | 6.711 | 795,052 | +0.18(+2.74%) |
Apr 26, 2022 | 6.645 | 6.645 | 6.532 | 6.532 | 892,836 | -0.34(-4.94%) |
Apr 25, 2022 | 6.758 | 6.871 | 6.739 | 6.871 | 830,454 | -0.11(-1.62%) |
Apr 22, 2022 | 7.126 | 7.135 | 6.975 | 6.984 | 695,433 | -0.05(-0.67%) |
Apr 21, 2022 | 7.248 | 7.248 | 7.022 | 7.032 | 799,630 | -0.17(-2.36%) |
Apr 20, 2022 | 7.248 | 7.253 | 7.201 | 7.201 | 521,248 | -0.03(-0.39%) |
Apr 19, 2022 | 7.201 | 7.239 | 7.164 | 7.229 | 463,367 | +0.02(+0.26%) |
Apr 18, 2022 | 7.258 | 7.258 | 7.173 | 7.211 | 559,364 | -0.07(-0.91%) |
Apr 14, 2022 | 7.267 | 7.310 | 7.258 | 7.277 | 354,258 | +0.01(+0.13%) |
Apr 13, 2022 | 7.211 | 7.267 | 7.187 | 7.267 | 343,723 | +0.08(+1.18%) |
Apr 12, 2022 | 7.248 | 7.253 | 7.173 | 7.182 | 468,985 | -0.04(-0.52%) |
Apr 11, 2022 | 7.267 | 7.319 | 7.211 | 7.220 | 518,936 | -0.14(-1.92%) |
Apr 08, 2022 | 7.352 | 7.418 | 7.324 | 7.361 | 521,475 | +0.12(+1.69%) |
Apr 07, 2022 | 7.314 | 7.314 | 7.164 | 7.239 | 1,364,095 | -0.10(-1.41%) |
Apr 06, 2022 | 7.324 | 7.376 | 7.248 | 7.343 | 583,398 | -0.03(-0.38%) |
Apr 05, 2022 | 7.456 | 7.465 | 7.352 | 7.371 | 789,700 | -0.11(-1.51%) |
Apr 04, 2022 | 7.446 | 7.522 | 7.427 | 7.484 | 653,860 | +0.12(+1.66%) |