Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.856 | 7.972 | 7.759 | 7.914 | 190,770 | -0.06(-0.73%) |
Jun 29, 2022 | 8.089 | 8.229 | 7.905 | 7.972 | 194,579 | -0.07(-0.84%) |
Jun 28, 2022 | 8.302 | 8.467 | 8.011 | 8.040 | 205,231 | -0.22(-2.70%) |
Jun 27, 2022 | 8.292 | 8.389 | 8.215 | 8.263 | 142,460 | +0.03(+0.35%) |
Jun 24, 2022 | 8.186 | 8.341 | 7.965 | 8.234 | 711,899 | +0.14(+1.68%) |
Jun 23, 2022 | 8.108 | 8.166 | 7.895 | 8.098 | 203,759 | +0.05(+0.60%) |
Jun 22, 2022 | 7.963 | 8.108 | 7.963 | 8.050 | 188,406 | -0.04(-0.48%) |
Jun 21, 2022 | 7.856 | 8.157 | 7.798 | 8.089 | 248,380 | +0.32(+4.12%) |
Jun 17, 2022 | 7.788 | 7.919 | 7.701 | 7.769 | 566,701 | -0.02(-0.25%) |
Jun 16, 2022 | 7.769 | 8.060 | 7.662 | 7.788 | 293,320 | -0.14(-1.71%) |
Jun 15, 2022 | 7.943 | 8.084 | 7.846 | 7.924 | 292,233 | +0.00(+0.00%) |
Jun 14, 2022 | 7.992 | 8.098 | 7.856 | 7.924 | 250,203 | -0.06(-0.73%) |
Jun 13, 2022 | 7.885 | 8.060 | 7.812 | 7.982 | 350,797 | -0.14(-1.67%) |
Jun 10, 2022 | 8.157 | 8.215 | 8.050 | 8.118 | 321,909 | -0.08(-0.95%) |
Jun 09, 2022 | 8.341 | 8.530 | 8.186 | 8.195 | 487,130 | -0.16(-1.86%) |
Jun 08, 2022 | 8.593 | 8.593 | 8.331 | 8.351 | 289,895 | -0.25(-2.93%) |
Jun 07, 2022 | 8.486 | 8.729 | 8.360 | 8.603 | 443,577 | -0.03(-0.34%) |
Jun 06, 2022 | 8.719 | 8.768 | 8.545 | 8.632 | 380,276 | -0.02(-0.22%) |
Jun 03, 2022 | 8.700 | 8.826 | 8.583 | 8.651 | 257,538 | -0.15(-1.65%) |
Jun 02, 2022 | 8.564 | 8.840 | 8.535 | 8.797 | 380,111 | +0.25(+2.95%) |
Jun 01, 2022 | 8.816 | 8.816 | 8.419 | 8.545 | 332,116 | -0.21(-2.44%) |
May 31, 2022 | 8.613 | 8.811 | 8.525 | 8.758 | 615,532 | +0.03(+0.33%) |
May 27, 2022 | 8.593 | 8.836 | 8.593 | 8.729 | 319,094 | +0.11(+1.24%) |
May 26, 2022 | 8.496 | 8.922 | 8.429 | 8.622 | 361,471 | +0.15(+1.83%) |
May 25, 2022 | 8.090 | 8.661 | 8.090 | 8.467 | 416,364 | +0.22(+2.70%) |
May 24, 2022 | 8.042 | 8.250 | 7.877 | 8.245 | 325,756 | +0.06(+0.71%) |
May 23, 2022 | 8.148 | 8.259 | 7.964 | 8.187 | 309,024 | +0.08(+0.95%) |
May 20, 2022 | 8.090 | 8.253 | 7.935 | 8.109 | 393,922 | +0.18(+2.32%) |
May 19, 2022 | 7.858 | 8.077 | 7.761 | 7.925 | 429,679 | +0.01(+0.12%) |
May 18, 2022 | 8.090 | 8.225 | 7.771 | 7.916 | 555,320 | -0.42(-4.99%) |
May 17, 2022 | 8.090 | 8.400 | 8.090 | 8.332 | 273,161 | +0.31(+3.86%) |
May 16, 2022 | 7.858 | 8.221 | 7.761 | 8.022 | 345,075 | +0.07(+0.85%) |
May 13, 2022 | 7.684 | 8.124 | 7.684 | 7.955 | 340,609 | +0.31(+4.05%) |
May 12, 2022 | 7.296 | 7.703 | 7.258 | 7.645 | 450,776 | +0.28(+3.81%) |
May 11, 2022 | 7.432 | 7.732 | 7.287 | 7.364 | 638,372 | +0.00(+0.00%) |
May 10, 2022 | 7.558 | 7.684 | 7.248 | 7.364 | 573,275 | -0.13(-1.68%) |
May 09, 2022 | 7.509 | 7.877 | 7.442 | 7.490 | 518,461 | -0.21(-2.76%) |
May 06, 2022 | 7.645 | 7.896 | 7.384 | 7.703 | 573,019 | +0.02(+0.25%) |
May 05, 2022 | 7.761 | 7.984 | 7.500 | 7.684 | 727,149 | -0.17(-2.22%) |
May 04, 2022 | 8.545 | 8.913 | 7.829 | 7.858 | 1,228,604 | -1.41(-15.24%) |
May 03, 2022 | 9.290 | 9.290 | 9.106 | 9.271 | 280,542 | +0.01(+0.10%) |
May 02, 2022 | 8.913 | 9.271 | 8.864 | 9.261 | 343,820 | +0.29(+3.24%) |
Apr 29, 2022 | 9.000 | 9.145 | 8.913 | 8.971 | 450,956 | -0.05(-0.54%) |
Apr 28, 2022 | 9.000 | 9.213 | 8.796 | 9.019 | 284,791 | +0.14(+1.52%) |
Apr 27, 2022 | 8.845 | 9.029 | 8.748 | 8.883 | 260,624 | +0.03(+0.33%) |
Apr 26, 2022 | 9.174 | 9.203 | 8.806 | 8.854 | 267,393 | -0.37(-3.99%) |
Apr 25, 2022 | 9.067 | 9.290 | 8.903 | 9.222 | 268,051 | +0.07(+0.74%) |
Apr 22, 2022 | 9.251 | 9.348 | 9.135 | 9.154 | 267,514 | -0.16(-1.77%) |
Apr 21, 2022 | 9.290 | 9.387 | 9.193 | 9.319 | 395,083 | +0.07(+0.73%) |
Apr 20, 2022 | 9.338 | 9.432 | 9.135 | 9.251 | 407,193 | +0.01(+0.10%) |
Apr 19, 2022 | 9.116 | 9.377 | 9.106 | 9.242 | 342,468 | +0.10(+1.06%) |
Apr 18, 2022 | 9.067 | 9.213 | 9.067 | 9.145 | 211,151 | -0.01(-0.11%) |
Apr 14, 2022 | 9.183 | 9.251 | 9.019 | 9.154 | 379,698 | +0.03(+0.32%) |
Apr 13, 2022 | 8.806 | 9.169 | 8.806 | 9.125 | 381,872 | +0.32(+3.63%) |
Apr 12, 2022 | 9.009 | 9.183 | 8.772 | 8.806 | 333,878 | -0.07(-0.76%) |
Apr 11, 2022 | 8.777 | 9.009 | 8.690 | 8.874 | 407,294 | +0.03(+0.33%) |
Apr 08, 2022 | 8.874 | 9.058 | 8.806 | 8.845 | 305,198 | +0.04(+0.44%) |
Apr 07, 2022 | 8.806 | 8.942 | 8.680 | 8.806 | 326,917 | +0.06(+0.66%) |
Apr 06, 2022 | 8.613 | 8.942 | 8.613 | 8.748 | 410,648 | +0.06(+0.67%) |
Apr 05, 2022 | 9.029 | 9.203 | 8.680 | 8.690 | 407,996 | -0.32(-3.54%) |
Apr 04, 2022 | 9.048 | 9.096 | 8.913 | 9.009 | 377,423 | -0.03(-0.32%) |