Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.616 | 8.730 | 8.550 | 8.711 | 547,869 | +0.12(+1.43%) |
Jun 29, 2022 | 8.635 | 8.659 | 8.550 | 8.588 | 687,761 | -0.48(-5.31%) |
Jun 28, 2022 | 9.174 | 9.226 | 9.060 | 9.070 | 420,782 | -0.13(-1.44%) |
Jun 27, 2022 | 9.212 | 9.254 | 9.155 | 9.202 | 427,998 | +0.03(+0.31%) |
Jun 24, 2022 | 9.060 | 9.174 | 9.051 | 9.174 | 280,558 | +0.24(+2.64%) |
Jun 23, 2022 | 8.947 | 8.975 | 8.867 | 8.938 | 499,573 | -0.13(-1.46%) |
Jun 22, 2022 | 9.089 | 9.136 | 9.032 | 9.070 | 684,773 | -0.10(-1.13%) |
Jun 21, 2022 | 9.202 | 9.230 | 9.136 | 9.174 | 795,557 | +0.38(+4.30%) |
Jun 17, 2022 | 8.758 | 8.819 | 8.678 | 8.796 | 819,389 | +0.22(+2.53%) |
Jun 16, 2022 | 8.597 | 8.664 | 8.545 | 8.579 | 605,086 | -0.15(-1.73%) |
Jun 15, 2022 | 8.579 | 8.758 | 8.579 | 8.730 | 575,355 | +0.30(+3.59%) |
Jun 14, 2022 | 8.522 | 8.522 | 8.361 | 8.427 | 642,521 | -0.13(-1.55%) |
Jun 13, 2022 | 8.645 | 8.668 | 8.531 | 8.560 | 640,199 | -0.11(-1.31%) |
Jun 10, 2022 | 8.730 | 8.763 | 8.640 | 8.673 | 511,990 | -0.03(-0.33%) |
Jun 09, 2022 | 8.900 | 8.938 | 8.701 | 8.701 | 233,582 | -0.24(-2.64%) |
Jun 08, 2022 | 8.994 | 9.018 | 8.890 | 8.938 | 307,181 | -0.13(-1.46%) |
Jun 07, 2022 | 8.900 | 9.070 | 8.900 | 9.070 | 359,700 | +0.08(+0.84%) |
Jun 06, 2022 | 9.051 | 9.070 | 8.919 | 8.994 | 311,312 | +0.05(+0.53%) |
Jun 03, 2022 | 8.975 | 9.018 | 8.909 | 8.947 | 274,016 | -0.13(-1.46%) |
Jun 02, 2022 | 8.994 | 9.093 | 8.933 | 9.079 | 274,556 | +0.11(+1.26%) |
Jun 01, 2022 | 9.117 | 9.141 | 8.919 | 8.966 | 373,887 | -0.12(-1.35%) |
May 31, 2022 | 9.013 | 9.164 | 9.013 | 9.089 | 659,998 | +0.08(+0.84%) |
May 27, 2022 | 9.013 | 9.046 | 8.947 | 9.013 | 359,987 | -0.09(-1.04%) |
May 26, 2022 | 9.013 | 9.150 | 9.013 | 9.108 | 347,113 | -0.02(-0.21%) |
May 25, 2022 | 9.041 | 9.136 | 9.041 | 9.127 | 346,892 | +0.00(+0.00%) |
May 24, 2022 | 9.070 | 9.141 | 9.018 | 9.127 | 439,952 | -0.01(-0.10%) |
May 23, 2022 | 9.155 | 9.183 | 9.061 | 9.136 | 502,600 | +0.09(+0.94%) |
May 20, 2022 | 9.117 | 9.122 | 8.947 | 9.051 | 609,277 | +0.11(+1.27%) |
May 19, 2022 | 8.890 | 8.985 | 8.824 | 8.938 | 446,350 | -0.01(-0.11%) |
May 18, 2022 | 9.060 | 9.112 | 8.928 | 8.947 | 406,053 | -0.10(-1.15%) |
May 17, 2022 | 9.041 | 9.075 | 8.980 | 9.051 | 425,952 | +0.20(+2.24%) |
May 16, 2022 | 8.749 | 8.900 | 8.720 | 8.853 | 598,321 | +0.19(+2.18%) |
May 13, 2022 | 8.484 | 8.711 | 8.484 | 8.664 | 908,237 | -0.10(-1.19%) |
May 12, 2022 | 8.777 | 8.867 | 8.682 | 8.768 | 660,056 | +0.06(+0.65%) |
May 11, 2022 | 8.890 | 8.947 | 8.701 | 8.711 | 757,241 | -0.18(-2.02%) |
May 10, 2022 | 8.938 | 8.956 | 8.786 | 8.890 | 753,556 | +0.02(+0.21%) |
May 09, 2022 | 8.928 | 8.952 | 8.810 | 8.871 | 815,674 | -0.13(-1.47%) |
May 06, 2022 | 9.051 | 9.065 | 8.938 | 9.004 | 756,871 | +0.04(+0.42%) |
May 05, 2022 | 9.240 | 9.240 | 8.938 | 8.966 | 709,756 | -0.52(-5.48%) |
May 04, 2022 | 9.391 | 9.519 | 9.287 | 9.486 | 751,427 | +0.16(+1.72%) |
May 03, 2022 | 9.419 | 9.429 | 9.306 | 9.325 | 785,693 | +0.21(+2.28%) |
May 02, 2022 | 9.164 | 9.174 | 8.985 | 9.117 | 338,061 | -0.04(-0.41%) |
Apr 29, 2022 | 9.372 | 9.410 | 9.155 | 9.155 | 457,991 | -0.07(-0.72%) |
Apr 28, 2022 | 9.202 | 9.230 | 9.084 | 9.221 | 336,030 | +0.03(+0.31%) |
Apr 27, 2022 | 9.212 | 9.278 | 9.178 | 9.193 | 373,329 | -0.07(-0.71%) |
Apr 26, 2022 | 9.448 | 9.467 | 9.259 | 9.259 | 321,473 | -0.35(-3.64%) |
Apr 25, 2022 | 9.504 | 9.646 | 9.415 | 9.608 | 632,216 | +0.15(+1.60%) |
Apr 22, 2022 | 9.760 | 9.760 | 9.438 | 9.457 | 489,988 | -0.16(-1.67%) |
Apr 21, 2022 | 9.882 | 9.882 | 9.618 | 9.618 | 526,001 | +0.10(+1.09%) |
Apr 20, 2022 | 9.486 | 9.552 | 9.443 | 9.514 | 280,512 | -0.01(-0.10%) |
Apr 19, 2022 | 9.495 | 9.552 | 9.486 | 9.523 | 263,508 | +0.08(+0.80%) |
Apr 18, 2022 | 9.476 | 9.523 | 9.429 | 9.448 | 236,568 | -0.10(-1.09%) |
Apr 14, 2022 | 9.637 | 9.675 | 9.538 | 9.552 | 325,656 | -0.17(-1.75%) |
Apr 13, 2022 | 9.589 | 9.731 | 9.589 | 9.722 | 221,972 | +0.12(+1.28%) |
Apr 12, 2022 | 9.712 | 9.755 | 9.571 | 9.599 | 351,855 | -0.08(-0.78%) |
Apr 11, 2022 | 9.646 | 9.722 | 9.623 | 9.675 | 704,974 | +0.21(+2.20%) |
Apr 08, 2022 | 9.419 | 9.542 | 9.410 | 9.467 | 336,945 | -0.11(-1.18%) |
Apr 07, 2022 | 9.608 | 9.646 | 9.504 | 9.580 | 383,933 | -0.07(-0.69%) |
Apr 06, 2022 | 9.750 | 9.760 | 9.627 | 9.646 | 609,240 | +0.08(+0.79%) |
Apr 05, 2022 | 9.486 | 9.608 | 9.452 | 9.571 | 744,738 | +0.10(+1.10%) |
Apr 04, 2022 | 9.391 | 9.495 | 9.391 | 9.467 | 372,655 | +0.08(+0.80%) |