Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.589 | 7.814 | 7.560 | 7.728 | 2,899,455 | +0.09(+1.18%) |
Jun 29, 2022 | 7.884 | 7.884 | 7.560 | 7.638 | 2,820,123 | -0.30(-3.82%) |
Jun 28, 2022 | 8.245 | 8.311 | 7.913 | 7.942 | 1,978,192 | -0.24(-2.91%) |
Jun 27, 2022 | 8.212 | 8.294 | 8.147 | 8.180 | 1,947,267 | -0.03(-0.40%) |
Jun 24, 2022 | 8.352 | 8.434 | 8.188 | 8.212 | 8,646,864 | -0.14(-1.67%) |
Jun 23, 2022 | 8.335 | 8.446 | 8.266 | 8.352 | 1,892,889 | +0.03(+0.39%) |
Jun 22, 2022 | 8.245 | 8.508 | 8.229 | 8.319 | 2,247,709 | -0.04(-0.49%) |
Jun 21, 2022 | 8.303 | 8.409 | 8.237 | 8.360 | 1,884,097 | +0.15(+1.80%) |
Jun 17, 2022 | 7.974 | 8.245 | 7.913 | 8.212 | 4,284,964 | +0.34(+4.27%) |
Jun 16, 2022 | 7.983 | 8.040 | 7.769 | 7.876 | 2,192,874 | -0.25(-3.03%) |
Jun 15, 2022 | 8.041 | 8.276 | 7.981 | 8.122 | 2,353,972 | +0.19(+2.45%) |
Jun 14, 2022 | 8.106 | 8.142 | 7.807 | 7.928 | 1,799,248 | -0.16(-2.00%) |
Jun 13, 2022 | 8.316 | 8.352 | 8.001 | 8.090 | 2,328,125 | -0.48(-5.57%) |
Jun 10, 2022 | 8.583 | 8.591 | 8.429 | 8.567 | 1,559,024 | -0.13(-1.49%) |
Jun 09, 2022 | 8.938 | 8.967 | 8.672 | 8.696 | 1,361,921 | -0.26(-2.89%) |
Jun 08, 2022 | 9.100 | 9.157 | 8.922 | 8.955 | 1,140,191 | -0.24(-2.64%) |
Jun 07, 2022 | 9.173 | 9.221 | 8.890 | 9.197 | 1,468,822 | -0.03(-0.35%) |
Jun 06, 2022 | 9.423 | 9.464 | 9.100 | 9.229 | 1,381,025 | -0.03(-0.35%) |
Jun 03, 2022 | 9.213 | 9.278 | 9.136 | 9.262 | 1,687,966 | -0.02(-0.26%) |
Jun 02, 2022 | 8.979 | 9.302 | 8.801 | 9.286 | 1,571,539 | +0.27(+3.05%) |
Jun 01, 2022 | 9.149 | 9.165 | 8.938 | 9.011 | 1,738,877 | -0.15(-1.68%) |
May 31, 2022 | 9.100 | 9.233 | 9.080 | 9.165 | 2,129,010 | -0.14(-1.48%) |
May 27, 2022 | 9.035 | 9.355 | 8.971 | 9.302 | 2,154,423 | +0.34(+3.79%) |
May 26, 2022 | 9.003 | 9.132 | 8.841 | 8.963 | 2,140,838 | -0.03(-0.36%) |
May 25, 2022 | 8.704 | 9.068 | 8.656 | 8.995 | 2,035,169 | +0.29(+3.34%) |
May 24, 2022 | 8.656 | 8.793 | 8.494 | 8.704 | 1,800,554 | +0.01(+0.09%) |
May 23, 2022 | 8.518 | 8.744 | 8.413 | 8.696 | 2,455,968 | +0.26(+3.07%) |
May 20, 2022 | 8.583 | 8.607 | 8.243 | 8.437 | 1,669,808 | -0.05(-0.57%) |
May 19, 2022 | 8.470 | 8.744 | 8.445 | 8.486 | 1,810,542 | -0.06(-0.66%) |
May 18, 2022 | 8.575 | 8.660 | 8.421 | 8.542 | 2,444,547 | -0.16(-1.86%) |
May 17, 2022 | 8.550 | 8.761 | 8.550 | 8.704 | 1,504,689 | +0.18(+2.09%) |
May 16, 2022 | 8.591 | 8.676 | 8.498 | 8.526 | 1,225,429 | -0.08(-0.94%) |
May 13, 2022 | 8.324 | 8.623 | 8.316 | 8.607 | 3,453,458 | +0.33(+4.00%) |
May 12, 2022 | 8.340 | 8.466 | 8.187 | 8.276 | 1,876,096 | -0.06(-0.68%) |
May 11, 2022 | 8.478 | 8.631 | 8.300 | 8.332 | 1,976,981 | -0.12(-1.43%) |
May 10, 2022 | 8.599 | 8.664 | 8.219 | 8.453 | 2,620,806 | -0.04(-0.48%) |
May 09, 2022 | 9.108 | 9.124 | 8.409 | 8.494 | 3,421,968 | -0.72(-7.81%) |
May 06, 2022 | 9.504 | 9.577 | 9.132 | 9.213 | 3,373,578 | -0.44(-4.52%) |
May 05, 2022 | 10.05 | 10.49 | 9.536 | 9.650 | 2,451,964 | -0.43(-4.25%) |
May 04, 2022 | 9.714 | 10.11 | 9.666 | 10.08 | 1,864,028 | +0.09(+0.89%) |
May 03, 2022 | 9.876 | 10.06 | 9.726 | 9.989 | 2,023,889 | +0.14(+1.39%) |
May 02, 2022 | 10.01 | 10.09 | 9.589 | 9.852 | 2,774,182 | -0.16(-1.61%) |
Apr 29, 2022 | 10.31 | 10.34 | 9.957 | 10.01 | 2,134,071 | -0.39(-3.73%) |
Apr 28, 2022 | 10.29 | 10.45 | 10.10 | 10.40 | 1,427,222 | +0.23(+2.22%) |
Apr 27, 2022 | 10.15 | 10.30 | 10.03 | 10.17 | 2,253,042 | +0.06(+0.56%) |
Apr 26, 2022 | 10.55 | 10.64 | 10.09 | 10.12 | 2,461,911 | -0.47(-4.43%) |
Apr 25, 2022 | 10.64 | 10.72 | 10.51 | 10.59 | 3,402,151 | -0.14(-1.28%) |
Apr 22, 2022 | 10.79 | 10.87 | 10.69 | 10.72 | 2,551,304 | -0.07(-0.67%) |
Apr 21, 2022 | 11.15 | 11.15 | 10.69 | 10.80 | 1,612,323 | -0.27(-2.41%) |
Apr 20, 2022 | 11.09 | 11.21 | 10.97 | 11.06 | 2,228,326 | +0.05(+0.44%) |
Apr 19, 2022 | 10.84 | 11.12 | 10.81 | 11.02 | 1,835,904 | +0.22(+2.02%) |
Apr 18, 2022 | 10.85 | 10.93 | 10.73 | 10.80 | 1,938,155 | -0.02(-0.15%) |
Apr 14, 2022 | 11.06 | 11.07 | 10.79 | 10.81 | 1,580,080 | -0.22(-1.98%) |
Apr 13, 2022 | 10.89 | 11.08 | 10.88 | 11.03 | 1,326,878 | +0.12(+1.11%) |
Apr 12, 2022 | 10.93 | 11.00 | 10.81 | 10.91 | 1,760,789 | +0.08(+0.75%) |
Apr 11, 2022 | 10.93 | 11.00 | 10.80 | 10.83 | 1,064,252 | -0.08(-0.74%) |
Apr 08, 2022 | 10.98 | 11.07 | 10.83 | 10.91 | 1,577,878 | -0.06(-0.52%) |
Apr 07, 2022 | 11.10 | 11.15 | 10.87 | 10.97 | 2,069,252 | -0.12(-1.09%) |
Apr 06, 2022 | 11.02 | 11.20 | 10.88 | 11.09 | 2,757,843 | +0.01(+0.07%) |
Apr 05, 2022 | 11.17 | 11.30 | 11.05 | 11.08 | 1,152,638 | -0.11(-1.01%) |
Apr 04, 2022 | 11.32 | 11.37 | 11.10 | 11.19 | 1,387,346 | -0.18(-1.56%) |