Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.563 | 8.711 | 8.458 | 8.643 | 2,718,348 | -0.05(-0.56%) |
Jun 29, 2022 | 8.699 | 8.892 | 8.523 | 8.691 | 2,298,948 | -0.16(-1.82%) |
Jun 28, 2022 | 9.007 | 9.109 | 8.837 | 8.852 | 2,140,730 | -0.09(-0.95%) |
Jun 27, 2022 | 9.069 | 9.231 | 8.844 | 8.937 | 2,095,317 | -0.05(-0.52%) |
Jun 24, 2022 | 8.698 | 9.045 | 8.698 | 8.984 | 3,664,211 | +0.38(+4.40%) |
Jun 23, 2022 | 8.411 | 8.620 | 8.311 | 8.605 | 2,130,640 | +0.26(+3.06%) |
Jun 22, 2022 | 8.195 | 8.450 | 8.172 | 8.350 | 2,648,284 | +0.05(+0.56%) |
Jun 21, 2022 | 8.326 | 8.585 | 8.214 | 8.303 | 3,170,454 | +0.16(+1.99%) |
Jun 17, 2022 | 7.716 | 8.149 | 7.514 | 8.141 | 6,559,718 | +0.47(+6.15%) |
Jun 16, 2022 | 8.350 | 8.350 | 7.646 | 7.669 | 5,648,473 | -0.78(-9.24%) |
Jun 15, 2022 | 8.582 | 8.651 | 8.226 | 8.450 | 3,582,348 | +0.04(+0.46%) |
Jun 14, 2022 | 8.937 | 8.953 | 8.359 | 8.411 | 2,820,955 | -0.48(-5.39%) |
Jun 13, 2022 | 10.07 | 10.10 | 8.875 | 8.891 | 3,983,521 | -1.35(-13.21%) |
Jun 10, 2022 | 10.44 | 10.45 | 10.16 | 10.24 | 1,243,810 | -0.29(-2.72%) |
Jun 09, 2022 | 10.59 | 10.72 | 10.53 | 10.53 | 1,089,086 | -0.04(-0.37%) |
Jun 08, 2022 | 10.82 | 10.82 | 10.50 | 10.57 | 1,020,844 | -0.30(-2.77%) |
Jun 07, 2022 | 10.78 | 10.87 | 10.70 | 10.87 | 915,369 | +0.09(+0.79%) |
Jun 06, 2022 | 10.74 | 10.93 | 10.64 | 10.78 | 1,738,096 | +0.10(+0.94%) |
Jun 03, 2022 | 10.74 | 10.78 | 10.65 | 10.68 | 1,098,766 | -0.10(-0.93%) |
Jun 02, 2022 | 10.71 | 10.82 | 10.62 | 10.78 | 1,247,197 | +0.04(+0.36%) |
Jun 01, 2022 | 10.55 | 10.82 | 10.40 | 10.75 | 2,582,678 | +0.29(+2.81%) |
May 31, 2022 | 10.42 | 10.55 | 10.33 | 10.45 | 1,989,424 | +0.07(+0.67%) |
May 27, 2022 | 10.41 | 10.48 | 10.32 | 10.38 | 1,033,257 | +0.06(+0.60%) |
May 26, 2022 | 10.20 | 10.37 | 10.13 | 10.32 | 1,480,370 | +0.09(+0.91%) |
May 25, 2022 | 10.24 | 10.36 | 10.14 | 10.23 | 1,662,999 | -0.01(-0.08%) |
May 24, 2022 | 10.19 | 10.28 | 10.01 | 10.24 | 1,263,578 | -0.02(-0.23%) |
May 23, 2022 | 10.25 | 10.44 | 10.21 | 10.26 | 1,609,889 | +0.10(+0.99%) |
May 20, 2022 | 10.35 | 10.37 | 9.989 | 10.16 | 2,855,776 | -0.07(-0.68%) |
May 19, 2022 | 10.05 | 10.30 | 10.04 | 10.23 | 2,345,805 | +0.06(+0.61%) |
May 18, 2022 | 10.57 | 10.59 | 10.14 | 10.17 | 1,906,374 | -0.44(-4.15%) |
May 17, 2022 | 10.51 | 10.62 | 10.41 | 10.61 | 1,676,356 | +0.17(+1.63%) |
May 16, 2022 | 10.38 | 10.58 | 10.32 | 10.44 | 1,655,724 | +0.06(+0.60%) |
May 13, 2022 | 10.39 | 10.46 | 10.26 | 10.38 | 2,722,374 | +0.07(+0.68%) |
May 12, 2022 | 10.77 | 10.77 | 10.03 | 10.31 | 3,598,590 | -0.47(-4.38%) |
May 11, 2022 | 10.85 | 10.90 | 10.64 | 10.78 | 3,131,970 | -0.06(-0.57%) |
May 10, 2022 | 10.57 | 10.85 | 10.40 | 10.84 | 3,430,025 | +0.33(+3.16%) |
May 09, 2022 | 11.13 | 11.23 | 10.44 | 10.51 | 2,761,674 | -0.81(-7.17%) |
May 06, 2022 | 11.36 | 11.54 | 11.18 | 11.32 | 2,908,624 | -0.06(-0.54%) |
May 05, 2022 | 11.26 | 11.50 | 11.05 | 11.38 | 3,753,341 | -0.13(-1.14%) |
May 04, 2022 | 11.49 | 11.74 | 11.15 | 11.51 | 2,661,108 | -0.01(-0.07%) |
May 03, 2022 | 11.19 | 11.52 | 11.14 | 11.52 | 2,896,226 | +0.39(+3.47%) |
May 02, 2022 | 11.02 | 11.19 | 10.92 | 11.13 | 2,151,946 | +0.12(+1.05%) |
Apr 29, 2022 | 11.20 | 11.36 | 11.02 | 11.02 | 2,070,779 | -0.22(-1.93%) |
Apr 28, 2022 | 10.98 | 11.35 | 10.92 | 11.23 | 2,199,475 | +0.39(+3.56%) |
Apr 27, 2022 | 10.41 | 10.92 | 10.34 | 10.85 | 3,627,937 | +0.45(+4.31%) |
Apr 26, 2022 | 10.55 | 10.58 | 10.38 | 10.40 | 2,860,173 | -0.15(-1.46%) |
Apr 25, 2022 | 10.36 | 10.61 | 10.14 | 10.55 | 3,220,329 | +0.03(+0.29%) |
Apr 22, 2022 | 10.82 | 10.87 | 10.49 | 10.52 | 2,659,528 | -0.36(-3.34%) |
Apr 21, 2022 | 11.24 | 11.33 | 10.87 | 10.89 | 2,830,199 | -0.29(-2.63%) |
Apr 20, 2022 | 10.99 | 11.46 | 10.98 | 11.18 | 2,993,671 | +0.22(+1.97%) |
Apr 19, 2022 | 11.54 | 11.60 | 10.89 | 10.96 | 3,977,820 | -0.52(-4.51%) |
Apr 18, 2022 | 11.57 | 11.74 | 11.43 | 11.48 | 2,172,036 | -0.11(-0.93%) |
Apr 14, 2022 | 11.62 | 11.72 | 11.53 | 11.59 | 2,310,582 | -0.02(-0.20%) |
Apr 13, 2022 | 11.52 | 11.62 | 11.42 | 11.61 | 1,466,347 | +0.10(+0.87%) |
Apr 12, 2022 | 11.64 | 11.77 | 11.47 | 11.51 | 1,729,443 | -0.16(-1.39%) |
Apr 11, 2022 | 11.71 | 11.83 | 11.65 | 11.67 | 1,985,483 | -0.01(-0.07%) |
Apr 08, 2022 | 11.43 | 11.76 | 11.40 | 11.68 | 2,085,638 | +0.22(+1.96%) |
Apr 07, 2022 | 11.70 | 11.84 | 11.40 | 11.46 | 3,834,953 | -0.32(-2.69%) |
Apr 06, 2022 | 11.86 | 12.02 | 11.71 | 11.77 | 2,562,447 | -0.22(-1.81%) |
Apr 05, 2022 | 11.99 | 12.22 | 11.88 | 11.99 | 2,377,712 | -0.16(-1.34%) |
Apr 04, 2022 | 12.40 | 12.43 | 11.91 | 12.15 | 1,639,998 | -0.28(-2.24%) |