Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.526 | 7.832 | 7.397 | 7.654 | 472,216 | +0.01(+0.13%) |
Jun 29, 2022 | 7.417 | 7.763 | 7.229 | 7.644 | 250,230 | -0.40(-5.03%) |
Jun 28, 2022 | 7.941 | 8.237 | 7.896 | 8.049 | 131,667 | +0.15(+1.88%) |
Jun 27, 2022 | 8.415 | 8.532 | 7.822 | 7.901 | 141,251 | -0.58(-6.87%) |
Jun 24, 2022 | 8.622 | 8.770 | 8.276 | 8.484 | 404,534 | +0.00(+0.00%) |
Jun 23, 2022 | 8.049 | 8.652 | 7.911 | 8.484 | 216,422 | +0.58(+7.38%) |
Jun 22, 2022 | 7.871 | 8.227 | 7.782 | 7.901 | 189,333 | -0.11(-1.36%) |
Jun 21, 2022 | 8.661 | 8.879 | 8.000 | 8.010 | 242,832 | -0.58(-6.78%) |
Jun 17, 2022 | 8.770 | 9.076 | 8.582 | 8.592 | 305,418 | -0.25(-2.79%) |
Jun 16, 2022 | 8.513 | 8.978 | 8.503 | 8.839 | 502,099 | +0.05(+0.56%) |
Jun 15, 2022 | 8.049 | 8.879 | 8.049 | 8.790 | 537,743 | +0.64(+7.88%) |
Jun 14, 2022 | 7.496 | 8.178 | 7.432 | 8.148 | 382,995 | +0.57(+7.56%) |
Jun 13, 2022 | 8.168 | 8.316 | 7.536 | 7.575 | 312,195 | -0.87(-10.29%) |
Jun 10, 2022 | 8.286 | 8.523 | 8.079 | 8.444 | 791,249 | -0.02(-0.23%) |
Jun 09, 2022 | 7.664 | 8.686 | 7.586 | 8.464 | 696,679 | +0.73(+9.45%) |
Jun 08, 2022 | 7.383 | 7.753 | 7.266 | 7.733 | 339,321 | +0.27(+3.66%) |
Jun 07, 2022 | 6.282 | 7.499 | 6.282 | 7.460 | 714,337 | +1.07(+16.77%) |
Jun 06, 2022 | 6.155 | 6.472 | 6.097 | 6.389 | 555,855 | +0.19(+3.14%) |
Jun 03, 2022 | 6.350 | 6.642 | 6.068 | 6.194 | 1,672,913 | -1.50(-19.49%) |
Jun 02, 2022 | 7.451 | 8.006 | 7.429 | 7.694 | 537,934 | +0.28(+3.81%) |
Jun 01, 2022 | 7.928 | 7.938 | 7.110 | 7.412 | 499,457 | -0.47(-5.93%) |
May 31, 2022 | 8.142 | 8.269 | 7.840 | 7.879 | 248,655 | -0.21(-2.65%) |
May 27, 2022 | 7.753 | 8.162 | 7.558 | 8.093 | 377,578 | +0.30(+3.88%) |
May 26, 2022 | 7.490 | 7.918 | 7.490 | 7.792 | 326,376 | +0.41(+5.54%) |
May 25, 2022 | 6.954 | 7.533 | 6.939 | 7.383 | 496,637 | +0.43(+6.16%) |
May 24, 2022 | 7.392 | 7.392 | 6.818 | 6.954 | 247,803 | -0.52(-6.91%) |
May 23, 2022 | 7.733 | 7.733 | 7.412 | 7.470 | 159,208 | -0.17(-2.17%) |
May 20, 2022 | 7.675 | 7.860 | 7.199 | 7.636 | 482,018 | -0.03(-0.38%) |
May 19, 2022 | 7.431 | 7.719 | 7.309 | 7.665 | 418,298 | +0.17(+2.21%) |
May 18, 2022 | 8.541 | 8.541 | 7.363 | 7.499 | 729,707 | -1.14(-13.19%) |
May 17, 2022 | 8.678 | 8.834 | 8.473 | 8.639 | 324,423 | +0.16(+1.84%) |
May 16, 2022 | 8.756 | 8.756 | 8.196 | 8.483 | 395,377 | -0.28(-3.17%) |
May 13, 2022 | 8.541 | 9.136 | 8.541 | 8.761 | 169,662 | +0.34(+3.99%) |
May 12, 2022 | 8.863 | 9.243 | 8.201 | 8.425 | 591,599 | -0.50(-5.57%) |
May 11, 2022 | 9.545 | 9.915 | 8.897 | 8.921 | 301,181 | -0.59(-6.24%) |
May 10, 2022 | 9.837 | 10.16 | 8.795 | 9.515 | 305,833 | -0.22(-2.30%) |
May 09, 2022 | 9.886 | 10.22 | 9.720 | 9.739 | 168,599 | -0.35(-3.48%) |
May 06, 2022 | 10.23 | 10.34 | 9.827 | 10.09 | 124,913 | -0.28(-2.72%) |
May 05, 2022 | 10.73 | 10.73 | 10.14 | 10.37 | 58,405 | -0.43(-3.97%) |
May 04, 2022 | 10.48 | 11.10 | 10.07 | 10.80 | 143,226 | +0.32(+3.07%) |
May 03, 2022 | 10.33 | 10.62 | 10.14 | 10.48 | 79,187 | +0.11(+1.03%) |
May 02, 2022 | 10.20 | 10.38 | 9.993 | 10.37 | 104,636 | +0.20(+2.01%) |
Apr 29, 2022 | 10.28 | 10.38 | 10.03 | 10.17 | 91,404 | -0.23(-2.25%) |
Apr 28, 2022 | 10.41 | 10.56 | 9.886 | 10.40 | 111,868 | +0.18(+1.71%) |
Apr 27, 2022 | 10.33 | 10.53 | 10.10 | 10.23 | 127,165 | -0.04(-0.38%) |
Apr 26, 2022 | 10.35 | 10.55 | 10.10 | 10.27 | 105,156 | -0.29(-2.77%) |
Apr 25, 2022 | 10.02 | 10.59 | 9.525 | 10.56 | 216,225 | +0.66(+6.69%) |
Apr 22, 2022 | 10.26 | 10.38 | 9.808 | 9.895 | 247,354 | -0.38(-3.70%) |
Apr 21, 2022 | 10.45 | 10.45 | 10.13 | 10.28 | 96,304 | -0.03(-0.28%) |
Apr 20, 2022 | 10.29 | 10.49 | 10.20 | 10.30 | 111,317 | -0.03(-0.28%) |
Apr 19, 2022 | 9.954 | 10.57 | 9.954 | 10.33 | 134,224 | +0.29(+2.91%) |
Apr 18, 2022 | 10.25 | 10.45 | 9.905 | 10.04 | 119,869 | -0.21(-2.09%) |
Apr 14, 2022 | 10.04 | 10.35 | 10.02 | 10.26 | 217,763 | +0.23(+2.33%) |
Apr 13, 2022 | 10.01 | 10.15 | 9.859 | 10.02 | 233,942 | +0.02(+0.19%) |
Apr 12, 2022 | 10.42 | 10.50 | 9.856 | 10.00 | 258,173 | -0.32(-3.11%) |
Apr 11, 2022 | 10.08 | 10.57 | 10.08 | 10.32 | 182,170 | +0.29(+2.91%) |
Apr 08, 2022 | 10.13 | 10.36 | 9.978 | 10.03 | 519,050 | -0.10(-0.96%) |
Apr 07, 2022 | 10.69 | 10.87 | 10.11 | 10.13 | 198,950 | -0.54(-5.02%) |
Apr 06, 2022 | 10.77 | 10.97 | 10.59 | 10.66 | 326,071 | -0.32(-2.93%) |
Apr 05, 2022 | 10.99 | 11.19 | 10.79 | 10.99 | 161,225 | +0.05(+0.45%) |
Apr 04, 2022 | 10.85 | 11.09 | 10.71 | 10.94 | 213,826 | +0.12(+1.08%) |