Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.540 | 7.765 | 7.512 | 7.679 | 2,918,083 | +0.09(+1.18%) |
Jun 29, 2022 | 7.834 | 7.834 | 7.512 | 7.589 | 2,838,241 | -0.30(-3.82%) |
Jun 28, 2022 | 8.193 | 8.258 | 7.862 | 7.891 | 1,990,901 | -0.24(-2.91%) |
Jun 27, 2022 | 8.160 | 8.241 | 8.095 | 8.127 | 1,959,778 | -0.03(-0.40%) |
Jun 24, 2022 | 8.299 | 8.380 | 8.136 | 8.160 | 8,702,417 | -0.14(-1.67%) |
Jun 23, 2022 | 8.282 | 8.392 | 8.213 | 8.299 | 1,905,050 | +0.03(+0.39%) |
Jun 22, 2022 | 8.193 | 8.453 | 8.176 | 8.266 | 2,262,149 | -0.04(-0.49%) |
Jun 21, 2022 | 8.250 | 8.356 | 8.184 | 8.307 | 1,896,202 | +0.15(+1.80%) |
Jun 17, 2022 | 7.924 | 8.193 | 7.862 | 8.160 | 4,312,493 | +0.33(+4.27%) |
Jun 16, 2022 | 7.932 | 7.989 | 7.720 | 7.826 | 2,206,962 | -0.24(-3.03%) |
Jun 15, 2022 | 7.990 | 8.223 | 7.930 | 8.070 | 2,369,096 | +0.19(+2.45%) |
Jun 14, 2022 | 8.054 | 8.090 | 7.757 | 7.878 | 1,810,807 | -0.16(-2.00%) |
Jun 13, 2022 | 8.263 | 8.299 | 7.950 | 8.038 | 2,343,082 | -0.47(-5.57%) |
Jun 10, 2022 | 8.528 | 8.536 | 8.375 | 8.512 | 1,569,040 | -0.13(-1.49%) |
Jun 09, 2022 | 8.881 | 8.909 | 8.616 | 8.640 | 1,370,671 | -0.26(-2.89%) |
Jun 08, 2022 | 9.042 | 9.098 | 8.865 | 8.897 | 1,147,516 | -0.24(-2.64%) |
Jun 07, 2022 | 9.114 | 9.162 | 8.833 | 9.138 | 1,478,258 | -0.03(-0.35%) |
Jun 06, 2022 | 9.363 | 9.403 | 9.042 | 9.170 | 1,389,897 | -0.03(-0.35%) |
Jun 03, 2022 | 9.154 | 9.219 | 9.078 | 9.203 | 1,698,810 | -0.02(-0.26%) |
Jun 02, 2022 | 8.921 | 9.243 | 8.745 | 9.227 | 1,581,635 | +0.27(+3.05%) |
Jun 01, 2022 | 9.090 | 9.106 | 8.881 | 8.954 | 1,750,048 | -0.15(-1.68%) |
May 31, 2022 | 9.042 | 9.174 | 9.022 | 9.106 | 2,142,688 | -0.14(-1.48%) |
May 27, 2022 | 8.978 | 9.295 | 8.913 | 9.243 | 2,168,264 | +0.34(+3.79%) |
May 26, 2022 | 8.946 | 9.074 | 8.785 | 8.905 | 2,154,592 | -0.03(-0.36%) |
May 25, 2022 | 8.648 | 9.010 | 8.600 | 8.938 | 2,048,244 | +0.29(+3.34%) |
May 24, 2022 | 8.600 | 8.737 | 8.440 | 8.648 | 1,812,122 | +0.01(+0.09%) |
May 23, 2022 | 8.464 | 8.689 | 8.359 | 8.640 | 2,471,746 | +0.26(+3.07%) |
May 20, 2022 | 8.528 | 8.552 | 8.191 | 8.383 | 1,680,536 | -0.05(-0.57%) |
May 19, 2022 | 8.416 | 8.689 | 8.391 | 8.432 | 1,822,174 | -0.06(-0.66%) |
May 18, 2022 | 8.520 | 8.604 | 8.367 | 8.488 | 2,460,252 | -0.16(-1.86%) |
May 17, 2022 | 8.496 | 8.705 | 8.496 | 8.648 | 1,514,356 | +0.18(+2.09%) |
May 16, 2022 | 8.536 | 8.620 | 8.444 | 8.472 | 1,233,302 | -0.08(-0.94%) |
May 13, 2022 | 8.271 | 8.568 | 8.263 | 8.552 | 3,475,645 | +0.33(+4.00%) |
May 12, 2022 | 8.287 | 8.412 | 8.135 | 8.223 | 1,888,149 | -0.06(-0.68%) |
May 11, 2022 | 8.424 | 8.576 | 8.247 | 8.279 | 1,989,682 | -0.12(-1.43%) |
May 10, 2022 | 8.544 | 8.608 | 8.167 | 8.400 | 2,637,644 | -0.04(-0.48%) |
May 09, 2022 | 9.050 | 9.066 | 8.355 | 8.440 | 3,443,952 | -0.71(-7.81%) |
May 06, 2022 | 9.443 | 9.516 | 9.074 | 9.154 | 3,395,252 | -0.43(-4.52%) |
May 05, 2022 | 9.981 | 10.42 | 9.476 | 9.588 | 2,467,717 | -0.43(-4.25%) |
May 04, 2022 | 9.652 | 10.05 | 9.604 | 10.01 | 1,876,004 | +0.09(+0.89%) |
May 03, 2022 | 9.813 | 9.998 | 9.664 | 9.925 | 2,036,892 | +0.14(+1.39%) |
May 02, 2022 | 9.949 | 10.03 | 9.528 | 9.789 | 2,792,005 | -0.16(-1.61%) |
Apr 29, 2022 | 10.25 | 10.27 | 9.893 | 9.949 | 2,147,782 | -0.39(-3.73%) |
Apr 28, 2022 | 10.22 | 10.38 | 10.04 | 10.33 | 1,436,391 | +0.22(+2.22%) |
Apr 27, 2022 | 10.09 | 10.24 | 9.965 | 10.11 | 2,267,517 | +0.06(+0.56%) |
Apr 26, 2022 | 10.48 | 10.58 | 10.03 | 10.05 | 2,477,728 | -0.47(-4.43%) |
Apr 25, 2022 | 10.57 | 10.65 | 10.44 | 10.52 | 3,424,009 | -0.14(-1.28%) |
Apr 22, 2022 | 10.72 | 10.80 | 10.62 | 10.66 | 2,567,695 | -0.07(-0.67%) |
Apr 21, 2022 | 11.08 | 11.08 | 10.62 | 10.73 | 1,622,682 | -0.26(-2.41%) |
Apr 20, 2022 | 11.02 | 11.14 | 10.90 | 10.99 | 2,242,642 | +0.05(+0.44%) |
Apr 19, 2022 | 10.77 | 11.05 | 10.74 | 10.95 | 1,847,699 | +0.22(+2.02%) |
Apr 18, 2022 | 10.78 | 10.86 | 10.66 | 10.73 | 1,950,607 | -0.02(-0.15%) |
Apr 14, 2022 | 10.99 | 11.00 | 10.72 | 10.74 | 1,590,231 | -0.22(-1.98%) |
Apr 13, 2022 | 10.82 | 11.01 | 10.81 | 10.96 | 1,335,402 | +0.12(+1.11%) |
Apr 12, 2022 | 10.86 | 10.93 | 10.74 | 10.84 | 1,772,101 | +0.08(+0.75%) |
Apr 11, 2022 | 10.86 | 10.93 | 10.73 | 10.76 | 1,071,089 | -0.08(-0.74%) |
Apr 08, 2022 | 10.91 | 11.00 | 10.76 | 10.84 | 1,588,015 | -0.06(-0.52%) |
Apr 07, 2022 | 11.03 | 11.08 | 10.80 | 10.90 | 2,082,546 | -0.12(-1.09%) |
Apr 06, 2022 | 10.95 | 11.13 | 10.81 | 11.02 | 2,775,561 | +0.01(+0.07%) |
Apr 05, 2022 | 11.10 | 11.23 | 10.98 | 11.01 | 1,160,043 | -0.11(-1.01%) |
Apr 04, 2022 | 11.25 | 11.30 | 11.03 | 11.12 | 1,396,259 | -0.18(-1.56%) |