Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.470 | 0 | +0.12(+1.63%) | |||
Jun 29, 2022 | 7.790 | 7.820 | 7.330 | 7.350 | 57,326 | -0.60(-7.55%) |
Jun 28, 2022 | 7.850 | 8.060 | 7.770 | 7.950 | 87,156 | +0.10(+1.27%) |
Jun 27, 2022 | 7.600 | 7.850 | 7.500 | 7.850 | 70,211 | +0.33(+4.39%) |
Jun 24, 2022 | 7.270 | 7.590 | 7.250 | 7.520 | 48,705 | +0.23(+3.16%) |
Jun 23, 2022 | 7.680 | 7.750 | 7.250 | 7.290 | 87,209 | -0.38(-4.95%) |
Jun 22, 2022 | 7.920 | 8.060 | 7.600 | 7.670 | 64,011 | -0.45(-5.54%) |
Jun 21, 2022 | 8.080 | 8.200 | 7.870 | 8.120 | 50,888 | +0.52(+6.84%) |
Jun 20, 2022 | 7.360 | 7.760 | 7.280 | 7.600 | 73,404 | +0.11(+1.47%) |
Jun 17, 2022 | 7.710 | 7.850 | 7.330 | 7.490 | 75,906 | -0.25(-3.23%) |
Jun 16, 2022 | 8.310 | 8.310 | 7.700 | 7.740 | 122,048 | -0.65(-7.75%) |
Jun 15, 2022 | 8.320 | 8.530 | 8.220 | 8.390 | 60,138 | +0.16(+1.94%) |
Jun 14, 2022 | 8.510 | 8.550 | 8.130 | 8.230 | 53,762 | -0.23(-2.72%) |
Jun 13, 2022 | 8.590 | 8.700 | 8.240 | 8.460 | 86,870 | -0.37(-4.19%) |
Jun 10, 2022 | 8.930 | 9.310 | 8.600 | 8.830 | 45,870 | -0.18(-2.00%) |
Jun 09, 2022 | 9.060 | 9.150 | 8.910 | 9.010 | 37,940 | -0.17(-1.85%) |
Jun 08, 2022 | 9.200 | 9.310 | 9.010 | 9.180 | 43,016 | -0.06(-0.65%) |
Jun 07, 2022 | 9.220 | 9.420 | 9.110 | 9.240 | 61,184 | -0.04(-0.43%) |
Jun 06, 2022 | 9.470 | 9.470 | 9.180 | 9.280 | 65,105 | -0.10(-1.07%) |
Jun 03, 2022 | 9.360 | 9.510 | 9.220 | 9.380 | 51,544 | +0.01(+0.11%) |
Jun 02, 2022 | 9.260 | 9.530 | 9.260 | 9.370 | 61,038 | +0.08(+0.86%) |
Jun 01, 2022 | 9.230 | 9.380 | 9.180 | 9.290 | 73,102 | +0.02(+0.22%) |
May 31, 2022 | 9.390 | 9.500 | 9.160 | 9.270 | 56,556 | -0.09(-0.96%) |
May 30, 2022 | 9.440 | 9.480 | 9.310 | 9.360 | 45,828 | +0.10(+1.08%) |
May 27, 2022 | 9.190 | 9.350 | 9.140 | 9.260 | 53,127 | +0.13(+1.42%) |
May 26, 2022 | 9.260 | 9.390 | 9.130 | 9.130 | 49,002 | -0.06(-0.65%) |
May 25, 2022 | 9.160 | 9.400 | 9.150 | 9.190 | 59,664 | +0.06(+0.66%) |
May 24, 2022 | 8.800 | 9.200 | 8.720 | 9.130 | 267,941 | +0.36(+4.10%) |
May 20, 2022 | 8.770 | 0 | +0.20(+2.33%) | |||
May 19, 2022 | 8.450 | 8.810 | 8.400 | 8.570 | 61,857 | +0.05(+0.59%) |
May 18, 2022 | 8.760 | 8.900 | 8.440 | 8.520 | 114,045 | -0.19(-2.18%) |
May 17, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 127,920 | +0.04(+0.46%) |
May 16, 2022 | 8.450 | 8.890 | 8.380 | 8.670 | 90,603 | +0.27(+3.21%) |
May 13, 2022 | 8.250 | 8.520 | 8.180 | 8.400 | 72,608 | +0.29(+3.58%) |
May 12, 2022 | 7.860 | 8.410 | 7.860 | 8.110 | 98,748 | +0.26(+3.31%) |
May 11, 2022 | 7.960 | 8.280 | 7.730 | 7.850 | 31,591 | -0.12(-1.51%) |
May 10, 2022 | 8.040 | 8.260 | 7.630 | 7.970 | 74,840 | -0.07(-0.87%) |
May 09, 2022 | 8.300 | 8.300 | 7.920 | 8.040 | 98,362 | -0.36(-4.29%) |
May 06, 2022 | 8.320 | 8.480 | 8.190 | 8.400 | 43,750 | +0.10(+1.20%) |
May 05, 2022 | 8.750 | 8.880 | 8.040 | 8.300 | 62,347 | -0.46(-5.25%) |
May 04, 2022 | 8.230 | 8.810 | 8.230 | 8.760 | 163,849 | +0.57(+6.96%) |
May 03, 2022 | 7.950 | 8.410 | 7.950 | 8.190 | 43,222 | +0.24(+3.02%) |
May 02, 2022 | 8.040 | 8.230 | 7.730 | 7.950 | 46,070 | -0.12(-1.49%) |
Apr 29, 2022 | 8.370 | 8.450 | 8.010 | 8.070 | 46,156 | -0.28(-3.35%) |
Apr 28, 2022 | 8.300 | 8.470 | 8.070 | 8.350 | 61,210 | +0.20(+2.45%) |
Apr 27, 2022 | 7.950 | 8.180 | 7.860 | 8.150 | 62,686 | +0.28(+3.56%) |
Apr 26, 2022 | 7.910 | 8.130 | 7.790 | 7.870 | 36,136 | -0.01(-0.13%) |
Apr 25, 2022 | 7.890 | 7.930 | 7.460 | 7.880 | 128,931 | -0.29(-3.55%) |
Apr 22, 2022 | 8.100 | 8.350 | 8.000 | 8.170 | 58,064 | -0.07(-0.85%) |
Apr 21, 2022 | 8.840 | 8.840 | 8.200 | 8.240 | 69,568 | -0.63(-7.10%) |
Apr 20, 2022 | 9.000 | 9.030 | 8.770 | 8.870 | 127,194 | -0.11(-1.22%) |
Apr 19, 2022 | 8.950 | 9.020 | 8.760 | 8.980 | 55,390 | +0.13(+1.47%) |
Apr 18, 2022 | 8.900 | 9.050 | 8.800 | 8.850 | 81,178 | -0.05(-0.56%) |
Apr 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 8.740 | 9.030 | 8.740 | 8.900 | 203,043 | +0.19(+2.18%) |
Apr 12, 2022 | 8.680 | 8.950 | 8.660 | 8.710 | 134,650 | +0.18(+2.11%) |
Apr 11, 2022 | 8.690 | 8.690 | 8.410 | 8.530 | 27,740 | -0.12(-1.39%) |
Apr 08, 2022 | 8.570 | 8.740 | 8.550 | 8.650 | 84,129 | +0.17(+2.00%) |
Apr 07, 2022 | 8.410 | 8.580 | 8.280 | 8.480 | 75,430 | +0.10(+1.19%) |
Apr 06, 2022 | 8.330 | 8.440 | 8.230 | 8.380 | 59,090 | +0.09(+1.09%) |
Apr 05, 2022 | 8.350 | 8.410 | 8.200 | 8.290 | 98,730 | +0.04(+0.48%) |
Apr 04, 2022 | 8.060 | 8.360 | 8.040 | 8.250 | 103,352 | +0.19(+2.36%) |