Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.500 | 9.680 | 9.160 | 9.330 | 295,240 | -0.36(-3.72%) |
Jun 29, 2022 | 10.47 | 10.54 | 9.560 | 9.690 | 302,138 | -0.78(-7.45%) |
Jun 28, 2022 | 10.68 | 11.07 | 10.42 | 10.47 | 169,994 | -0.25(-2.33%) |
Jun 27, 2022 | 10.75 | 11.00 | 10.54 | 10.72 | 377,581 | +0.03(+0.28%) |
Jun 24, 2022 | 10.27 | 10.69 | 10.14 | 10.69 | 915,867 | +0.55(+5.42%) |
Jun 23, 2022 | 9.730 | 10.15 | 9.730 | 10.14 | 490,286 | +0.40(+4.11%) |
Jun 22, 2022 | 9.300 | 9.770 | 9.120 | 9.740 | 341,280 | +0.24(+2.53%) |
Jun 21, 2022 | 9.260 | 9.690 | 9.200 | 9.500 | 338,357 | +0.34(+3.71%) |
Jun 17, 2022 | 9.210 | 9.680 | 9.150 | 9.160 | 408,929 | +0.12(+1.33%) |
Jun 16, 2022 | 9.250 | 9.452 | 8.980 | 9.040 | 339,554 | -0.57(-5.93%) |
Jun 15, 2022 | 9.360 | 9.850 | 9.240 | 9.610 | 369,770 | +0.39(+4.23%) |
Jun 14, 2022 | 9.390 | 9.569 | 9.060 | 9.220 | 229,755 | -0.09(-0.97%) |
Jun 13, 2022 | 10.14 | 10.26 | 9.275 | 9.310 | 408,178 | -1.16(-11.08%) |
Jun 10, 2022 | 10.64 | 10.71 | 10.30 | 10.47 | 269,006 | -0.35(-3.23%) |
Jun 09, 2022 | 11.14 | 11.14 | 10.78 | 10.82 | 334,965 | -0.40(-3.57%) |
Jun 08, 2022 | 11.33 | 11.74 | 11.05 | 11.22 | 363,526 | -0.11(-0.97%) |
Jun 07, 2022 | 11.17 | 11.48 | 10.85 | 11.33 | 391,470 | +0.03(+0.27%) |
Jun 06, 2022 | 10.78 | 11.87 | 10.64 | 11.30 | 619,534 | +0.74(+7.01%) |
Jun 03, 2022 | 10.79 | 10.79 | 10.31 | 10.56 | 318,001 | -0.52(-4.69%) |
Jun 02, 2022 | 10.42 | 11.16 | 10.33 | 11.08 | 334,198 | +0.72(+6.95%) |
Jun 01, 2022 | 10.63 | 10.63 | 10.11 | 10.36 | 418,445 | -0.14(-1.33%) |
May 31, 2022 | 10.79 | 11.36 | 10.49 | 10.50 | 1,160,901 | -0.48(-4.37%) |
May 27, 2022 | 10.59 | 11.02 | 10.49 | 10.98 | 262,505 | +0.47(+4.47%) |
May 26, 2022 | 10.42 | 10.57 | 9.965 | 10.51 | 355,749 | +0.29(+2.84%) |
May 25, 2022 | 9.910 | 10.34 | 9.814 | 10.22 | 239,733 | +0.32(+3.23%) |
May 24, 2022 | 9.840 | 9.910 | 9.530 | 9.900 | 243,779 | -0.11(-1.10%) |
May 23, 2022 | 10.13 | 10.13 | 9.641 | 10.01 | 294,009 | -0.02(-0.20%) |
May 20, 2022 | 10.90 | 10.90 | 9.860 | 10.03 | 414,761 | -0.67(-6.26%) |
May 19, 2022 | 10.68 | 10.78 | 10.05 | 10.70 | 567,219 | +0.21(+2.00%) |
May 18, 2022 | 11.05 | 11.37 | 10.32 | 10.49 | 515,414 | -0.64(-5.75%) |
May 17, 2022 | 11.50 | 11.78 | 10.96 | 11.13 | 494,952 | -0.09(-0.80%) |
May 16, 2022 | 11.91 | 12.18 | 11.18 | 11.22 | 502,924 | -0.78(-6.50%) |
May 13, 2022 | 11.04 | 12.21 | 10.91 | 12.00 | 775,511 | +1.03(+9.39%) |
May 12, 2022 | 10.20 | 10.98 | 10.11 | 10.97 | 561,391 | +0.52(+4.98%) |
May 11, 2022 | 10.59 | 10.93 | 10.30 | 10.45 | 506,660 | -0.14(-1.32%) |
May 10, 2022 | 11.86 | 12.55 | 10.41 | 10.59 | 1,010,033 | -1.23(-10.41%) |
May 09, 2022 | 10.88 | 11.85 | 10.32 | 11.82 | 1,276,777 | +0.74(+6.68%) |
May 06, 2022 | 10.76 | 11.46 | 10.62 | 11.08 | 885,217 | -0.07(-0.63%) |
May 05, 2022 | 10.10 | 11.83 | 9.910 | 11.15 | 2,949,584 | +0.80(+7.73%) |
May 04, 2022 | 8.400 | 11.48 | 8.360 | 10.35 | 8,309,976 | +2.06(+24.85%) |
May 03, 2022 | 8.340 | 8.850 | 8.120 | 8.290 | 722,030 | -0.16(-1.89%) |
May 02, 2022 | 8.090 | 8.470 | 7.890 | 8.450 | 763,651 | +0.40(+4.97%) |
Apr 29, 2022 | 8.560 | 8.820 | 7.990 | 8.050 | 668,943 | -0.66(-7.58%) |
Apr 28, 2022 | 8.320 | 8.910 | 8.035 | 8.710 | 514,304 | +0.40(+4.81%) |
Apr 27, 2022 | 8.600 | 8.800 | 8.210 | 8.310 | 422,909 | -0.38(-4.37%) |
Apr 26, 2022 | 8.810 | 9.070 | 8.540 | 8.690 | 430,452 | -0.27(-3.01%) |
Apr 25, 2022 | 8.410 | 8.980 | 8.410 | 8.960 | 454,633 | +0.46(+5.41%) |
Apr 22, 2022 | 8.450 | 8.610 | 8.220 | 8.500 | 545,444 | +0.06(+0.71%) |
Apr 21, 2022 | 8.830 | 9.210 | 8.325 | 8.440 | 538,486 | -0.25(-2.88%) |
Apr 20, 2022 | 9.020 | 9.394 | 8.475 | 8.690 | 594,344 | -0.37(-4.08%) |
Apr 19, 2022 | 8.990 | 9.490 | 8.770 | 9.060 | 516,049 | +0.03(+0.33%) |
Apr 18, 2022 | 9.310 | 9.310 | 8.670 | 9.030 | 489,193 | -0.37(-3.94%) |
Apr 14, 2022 | 9.890 | 9.900 | 9.280 | 9.400 | 546,932 | -0.54(-5.43%) |
Apr 13, 2022 | 9.900 | 10.31 | 9.750 | 9.940 | 352,336 | -0.04(-0.40%) |
Apr 12, 2022 | 10.44 | 10.67 | 9.900 | 9.980 | 375,171 | -0.30(-2.92%) |
Apr 11, 2022 | 10.73 | 10.88 | 10.25 | 10.28 | 321,695 | -0.52(-4.81%) |
Apr 08, 2022 | 11.28 | 11.35 | 10.75 | 10.80 | 303,546 | -0.48(-4.26%) |
Apr 07, 2022 | 11.59 | 11.61 | 10.94 | 11.28 | 307,528 | -0.10(-0.88%) |
Apr 06, 2022 | 11.63 | 11.77 | 11.11 | 11.38 | 364,466 | -0.44(-3.72%) |
Apr 05, 2022 | 12.57 | 12.67 | 11.80 | 11.82 | 451,134 | -0.71(-5.67%) |
Apr 04, 2022 | 12.19 | 12.53 | 11.78 | 12.53 | 381,417 | +0.43(+3.55%) |