Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.520 | 7.790 | 7.440 | 7.510 | 916,317 | -0.12(-1.57%) |
Jun 29, 2022 | 8.140 | 8.150 | 7.405 | 7.630 | 1,565,248 | -0.51(-6.27%) |
Jun 28, 2022 | 8.790 | 8.840 | 8.050 | 8.140 | 1,024,677 | -0.65(-7.39%) |
Jun 27, 2022 | 8.520 | 8.990 | 8.505 | 8.790 | 1,056,445 | +0.33(+3.90%) |
Jun 24, 2022 | 8.300 | 8.940 | 8.260 | 8.460 | 5,790,811 | +0.24(+2.92%) |
Jun 23, 2022 | 8.990 | 9.100 | 8.160 | 8.220 | 1,642,213 | -0.81(-8.97%) |
Jun 22, 2022 | 9.080 | 9.300 | 8.760 | 9.030 | 1,150,748 | -0.27(-2.90%) |
Jun 21, 2022 | 9.580 | 10.03 | 9.260 | 9.300 | 957,507 | -0.13(-1.38%) |
Jun 17, 2022 | 9.300 | 9.550 | 9.160 | 9.430 | 1,127,364 | +0.29(+3.17%) |
Jun 16, 2022 | 9.920 | 10.16 | 9.100 | 9.140 | 1,222,067 | -1.02(-10.04%) |
Jun 15, 2022 | 9.740 | 10.21 | 9.652 | 10.16 | 1,454,121 | +0.44(+4.53%) |
Jun 14, 2022 | 9.540 | 9.770 | 9.320 | 9.720 | 673,528 | +0.37(+3.96%) |
Jun 13, 2022 | 9.490 | 9.800 | 9.160 | 9.350 | 1,060,518 | -0.37(-3.81%) |
Jun 10, 2022 | 9.630 | 9.820 | 9.320 | 9.720 | 1,030,321 | -0.10(-1.02%) |
Jun 09, 2022 | 10.64 | 10.64 | 9.750 | 9.820 | 1,478,233 | -0.84(-7.88%) |
Jun 08, 2022 | 9.710 | 10.76 | 9.700 | 10.66 | 2,275,637 | +0.95(+9.78%) |
Jun 07, 2022 | 9.590 | 9.730 | 9.090 | 9.710 | 1,884,788 | +0.01(+0.10%) |
Jun 06, 2022 | 10.12 | 10.42 | 9.570 | 9.700 | 1,136,415 | -0.23(-2.32%) |
Jun 03, 2022 | 9.990 | 10.47 | 9.730 | 9.930 | 1,002,000 | -0.12(-1.19%) |
Jun 02, 2022 | 9.400 | 10.14 | 9.200 | 10.05 | 1,160,345 | +0.69(+7.37%) |
Jun 01, 2022 | 10.12 | 10.54 | 9.160 | 9.360 | 2,014,445 | -0.64(-6.40%) |
May 31, 2022 | 9.700 | 10.29 | 9.470 | 10.00 | 2,484,155 | +0.35(+3.63%) |
May 27, 2022 | 9.750 | 9.870 | 9.300 | 9.650 | 673,665 | -0.05(-0.52%) |
May 26, 2022 | 9.510 | 10.04 | 9.470 | 9.700 | 1,192,296 | +0.18(+1.89%) |
May 25, 2022 | 9.070 | 9.620 | 9.000 | 9.520 | 618,688 | +0.43(+4.73%) |
May 24, 2022 | 9.620 | 9.620 | 8.860 | 9.090 | 962,417 | -0.68(-6.96%) |
May 23, 2022 | 9.290 | 9.860 | 9.020 | 9.770 | 944,465 | +0.67(+7.36%) |
May 20, 2022 | 9.700 | 9.720 | 8.900 | 9.100 | 691,074 | -0.50(-5.21%) |
May 19, 2022 | 9.300 | 9.730 | 9.130 | 9.600 | 691,598 | +0.05(+0.52%) |
May 18, 2022 | 9.680 | 9.730 | 9.280 | 9.550 | 775,917 | -0.06(-0.62%) |
May 17, 2022 | 9.130 | 9.830 | 9.130 | 9.610 | 1,241,338 | +0.58(+6.42%) |
May 16, 2022 | 9.400 | 10.17 | 8.910 | 9.030 | 1,837,816 | -0.25(-2.69%) |
May 13, 2022 | 9.020 | 9.640 | 9.020 | 9.280 | 1,320,516 | +0.38(+4.27%) |
May 12, 2022 | 8.790 | 9.040 | 8.425 | 8.900 | 999,750 | +0.05(+0.56%) |
May 11, 2022 | 7.910 | 9.090 | 7.910 | 8.850 | 1,379,109 | +0.91(+11.46%) |
May 10, 2022 | 8.680 | 8.777 | 7.870 | 7.940 | 1,413,174 | -0.78(-8.94%) |
May 09, 2022 | 9.090 | 9.370 | 8.510 | 8.720 | 1,547,000 | -0.57(-6.14%) |
May 06, 2022 | 9.000 | 9.700 | 8.660 | 9.290 | 3,072,810 | +0.23(+2.54%) |
May 05, 2022 | 8.100 | 9.220 | 8.060 | 9.060 | 9,327,104 | +1.92(+26.89%) |
May 04, 2022 | 6.970 | 7.140 | 6.530 | 7.140 | 1,387,164 | +0.17(+2.44%) |
May 03, 2022 | 6.710 | 7.040 | 6.710 | 6.970 | 882,515 | +0.26(+3.87%) |
May 02, 2022 | 6.690 | 6.880 | 6.500 | 6.710 | 614,741 | +0.00(+0.00%) |
Apr 29, 2022 | 6.650 | 6.979 | 6.650 | 6.710 | 581,142 | -0.03(-0.45%) |
Apr 28, 2022 | 6.600 | 6.830 | 6.450 | 6.740 | 580,598 | +0.34(+5.31%) |
Apr 27, 2022 | 6.610 | 6.630 | 6.360 | 6.400 | 455,897 | -0.04(-0.62%) |
Apr 26, 2022 | 6.220 | 6.670 | 6.180 | 6.440 | 1,442,633 | +0.11(+1.74%) |
Apr 25, 2022 | 6.250 | 6.535 | 6.120 | 6.330 | 554,890 | +0.06(+0.96%) |
Apr 22, 2022 | 6.780 | 6.950 | 6.240 | 6.270 | 531,649 | -0.59(-8.60%) |
Apr 21, 2022 | 7.160 | 7.360 | 6.750 | 6.860 | 1,050,028 | -0.21(-2.97%) |
Apr 20, 2022 | 7.140 | 7.200 | 6.847 | 7.070 | 642,636 | +0.01(+0.14%) |
Apr 19, 2022 | 6.880 | 7.135 | 6.750 | 7.060 | 1,758,619 | +0.25(+3.67%) |
Apr 18, 2022 | 6.820 | 6.890 | 6.410 | 6.810 | 953,498 | -0.01(-0.15%) |
Apr 14, 2022 | 6.650 | 6.840 | 6.630 | 6.820 | 649,608 | +0.22(+3.33%) |
Apr 13, 2022 | 6.520 | 6.840 | 6.510 | 6.600 | 857,371 | +0.15(+2.33%) |
Apr 12, 2022 | 6.370 | 6.650 | 6.343 | 6.450 | 887,578 | +0.20(+3.20%) |
Apr 11, 2022 | 6.340 | 6.390 | 6.060 | 6.250 | 1,073,268 | -0.08(-1.26%) |
Apr 08, 2022 | 6.530 | 6.575 | 6.250 | 6.330 | 660,292 | -0.15(-2.31%) |
Apr 07, 2022 | 6.330 | 6.730 | 6.230 | 6.480 | 841,127 | +0.20(+3.18%) |
Apr 06, 2022 | 6.420 | 6.420 | 5.970 | 6.280 | 964,950 | -0.09(-1.41%) |
Apr 05, 2022 | 6.100 | 6.660 | 6.100 | 6.370 | 1,180,248 | +0.35(+5.81%) |
Apr 04, 2022 | 5.950 | 6.210 | 5.920 | 6.020 | 714,786 | +0.07(+1.18%) |