Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.210 | 8.210 | 7.800 | 7.930 | 312,969 | -0.37(-4.46%) |
Jun 29, 2022 | 8.870 | 8.969 | 8.200 | 8.300 | 311,903 | -0.55(-6.21%) |
Jun 28, 2022 | 9.530 | 9.680 | 8.850 | 8.850 | 237,850 | -0.63(-6.65%) |
Jun 27, 2022 | 10.01 | 10.27 | 9.340 | 9.480 | 296,592 | -0.44(-4.44%) |
Jun 24, 2022 | 10.34 | 10.72 | 9.770 | 9.920 | 3,233,511 | -0.20(-1.98%) |
Jun 23, 2022 | 9.920 | 10.25 | 9.800 | 10.12 | 357,828 | +0.24(+2.43%) |
Jun 22, 2022 | 10.25 | 10.47 | 9.730 | 9.880 | 647,933 | -0.59(-5.64%) |
Jun 21, 2022 | 10.79 | 11.29 | 10.40 | 10.47 | 676,897 | -0.20(-1.87%) |
Jun 17, 2022 | 10.41 | 10.98 | 10.23 | 10.67 | 686,416 | +0.27(+2.60%) |
Jun 16, 2022 | 10.63 | 11.18 | 9.710 | 10.40 | 660,507 | -0.69(-6.22%) |
Jun 15, 2022 | 10.55 | 11.30 | 10.29 | 11.09 | 717,559 | +0.54(+5.12%) |
Jun 14, 2022 | 10.29 | 10.73 | 9.930 | 10.55 | 239,431 | +0.33(+3.23%) |
Jun 13, 2022 | 10.36 | 10.63 | 10.01 | 10.22 | 231,003 | -0.66(-6.07%) |
Jun 10, 2022 | 10.81 | 10.99 | 10.52 | 10.88 | 177,618 | -0.13(-1.18%) |
Jun 09, 2022 | 11.56 | 11.60 | 10.84 | 11.01 | 246,683 | -0.69(-5.90%) |
Jun 08, 2022 | 11.14 | 11.92 | 11.14 | 11.70 | 203,024 | +0.43(+3.82%) |
Jun 07, 2022 | 11.86 | 12.07 | 10.67 | 11.27 | 435,707 | -0.65(-5.45%) |
Jun 06, 2022 | 12.03 | 12.38 | 11.82 | 11.92 | 373,082 | +0.20(+1.71%) |
Jun 03, 2022 | 11.90 | 12.00 | 11.55 | 11.72 | 294,316 | -0.42(-3.46%) |
Jun 02, 2022 | 11.83 | 12.35 | 11.67 | 12.14 | 327,753 | +0.19(+1.59%) |
Jun 01, 2022 | 11.73 | 12.16 | 11.63 | 11.95 | 266,761 | +0.32(+2.75%) |
May 31, 2022 | 11.39 | 11.73 | 11.04 | 11.63 | 288,951 | +0.30(+2.65%) |
May 27, 2022 | 10.41 | 11.38 | 9.990 | 11.33 | 256,550 | +1.09(+10.64%) |
May 26, 2022 | 9.890 | 10.48 | 9.890 | 10.24 | 332,422 | +0.24(+2.40%) |
May 25, 2022 | 9.930 | 10.21 | 9.530 | 10.00 | 218,541 | +0.20(+2.04%) |
May 24, 2022 | 9.980 | 10.14 | 9.510 | 9.800 | 197,782 | -0.35(-3.45%) |
May 23, 2022 | 10.22 | 10.49 | 9.930 | 10.15 | 172,824 | -0.20(-1.93%) |
May 20, 2022 | 10.52 | 10.60 | 9.880 | 10.35 | 243,258 | +0.06(+0.58%) |
May 19, 2022 | 10.05 | 10.61 | 9.780 | 10.29 | 240,111 | +0.13(+1.28%) |
May 18, 2022 | 10.13 | 10.49 | 10.01 | 10.16 | 187,118 | -0.14(-1.36%) |
May 17, 2022 | 9.630 | 10.30 | 9.630 | 10.30 | 245,053 | +0.89(+9.46%) |
May 16, 2022 | 9.010 | 9.610 | 8.790 | 9.410 | 213,075 | +0.28(+3.07%) |
May 13, 2022 | 8.820 | 9.330 | 8.720 | 9.130 | 246,901 | +0.61(+7.16%) |
May 12, 2022 | 7.250 | 8.640 | 7.250 | 8.520 | 390,630 | +1.14(+15.45%) |
May 11, 2022 | 7.450 | 7.585 | 7.070 | 7.380 | 373,841 | -0.20(-2.64%) |
May 10, 2022 | 8.150 | 8.350 | 7.300 | 7.580 | 381,359 | -0.36(-4.53%) |
May 09, 2022 | 7.910 | 8.410 | 7.630 | 7.940 | 348,435 | -0.26(-3.17%) |
May 06, 2022 | 9.500 | 9.500 | 7.630 | 8.200 | 1,464,572 | -1.50(-15.46%) |
May 05, 2022 | 10.17 | 10.26 | 9.400 | 9.700 | 928,683 | -0.55(-5.37%) |
May 04, 2022 | 10.53 | 11.20 | 9.630 | 10.25 | 886,748 | -0.27(-2.57%) |
May 03, 2022 | 10.28 | 10.95 | 10.12 | 10.52 | 264,739 | +0.17(+1.64%) |
May 02, 2022 | 9.800 | 10.70 | 9.710 | 10.35 | 315,857 | +0.45(+4.55%) |
Apr 29, 2022 | 9.670 | 10.14 | 9.480 | 9.900 | 177,216 | +0.14(+1.43%) |
Apr 28, 2022 | 9.450 | 9.930 | 9.040 | 9.760 | 242,477 | +0.41(+4.39%) |
Apr 27, 2022 | 9.450 | 9.800 | 9.350 | 9.350 | 116,806 | -0.08(-0.85%) |
Apr 26, 2022 | 9.740 | 9.880 | 9.270 | 9.430 | 147,456 | -0.40(-4.07%) |
Apr 25, 2022 | 9.210 | 10.10 | 9.190 | 9.830 | 259,317 | +0.49(+5.25%) |
Apr 22, 2022 | 9.640 | 9.990 | 9.210 | 9.340 | 233,695 | -0.43(-4.40%) |
Apr 21, 2022 | 10.02 | 10.19 | 9.400 | 9.770 | 129,986 | -0.14(-1.41%) |
Apr 20, 2022 | 10.13 | 10.50 | 9.750 | 9.910 | 155,586 | -0.22(-2.17%) |
Apr 19, 2022 | 9.800 | 10.24 | 9.520 | 10.13 | 151,310 | +0.40(+4.11%) |
Apr 18, 2022 | 9.730 | 9.900 | 9.500 | 9.730 | 109,429 | -0.11(-1.12%) |
Apr 14, 2022 | 10.25 | 10.42 | 9.637 | 9.840 | 98,986 | -0.35(-3.43%) |
Apr 13, 2022 | 9.790 | 10.33 | 9.710 | 10.19 | 210,290 | +0.47(+4.84%) |
Apr 12, 2022 | 10.31 | 10.64 | 9.690 | 9.720 | 277,240 | -0.41(-4.05%) |
Apr 11, 2022 | 10.13 | 10.46 | 9.850 | 10.13 | 122,113 | -0.17(-1.65%) |
Apr 08, 2022 | 10.53 | 10.60 | 10.11 | 10.30 | 128,407 | -0.36(-3.38%) |
Apr 07, 2022 | 11.21 | 11.29 | 10.57 | 10.66 | 117,173 | -0.60(-5.33%) |
Apr 06, 2022 | 11.89 | 11.96 | 10.79 | 11.26 | 172,174 | -0.93(-7.63%) |
Apr 05, 2022 | 12.61 | 12.61 | 11.90 | 12.19 | 128,551 | -0.39(-3.10%) |
Apr 04, 2022 | 12.03 | 12.87 | 12.03 | 12.58 | 108,655 | +0.68(+5.71%) |